246,060$
3,14%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 241,09 | 254,99 | 241,09 | 246,06 | 3,14% | 141.794,00 |
| 04.11.2024 | 233,78 | 242,75 | 231,51 | 238,58 | 2,56% | 130.297,00 |
| 01.11.2024 | 219,85 | 233,11 | 219,85 | 232,63 | 6,39% | 105.141,00 |
| 31.10.2024 | 215,00 | 219,16 | 209,88 | 218,66 | 0,41% | 84.527,00 |
| 30.10.2024 | 211,19 | 217,78 | 208,20 | 217,78 | 1,77% | 57.524,00 |
| 29.10.2024 | 209,50 | 214,24 | 206,15 | 214,00 | 1,27% | 42.802,00 |
| 28.10.2024 | 209,92 | 215,45 | 209,92 | 211,31 | 1,60% | 83.106,00 |
| 25.10.2024 | 214,09 | 214,09 | 203,00 | 207,99 | -1,07% | 87.303,00 |
| 24.10.2024 | 210,24 | 213,98 | 208,70 | 210,23 | -0,26% | 59.625,00 |
| 23.10.2024 | 209,41 | 213,51 | 200,00 | 210,78 | -1,31% | 141.872,00 |
| 22.10.2024 | 226,62 | 227,87 | 212,18 | 213,57 | -6,62% | 145.314,00 |
| 21.10.2024 | 228,42 | 231,50 | 226,58 | 228,72 | -0,06% | 62.247,00 |
| 18.10.2024 | 231,22 | 232,05 | 222,32 | 228,86 | -0,45% | 75.871,00 |
| 17.10.2024 | 228,76 | 231,27 | 225,00 | 229,90 | 2,13% | 91.036,00 |
| 16.10.2024 | 224,38 | 228,37 | 219,20 | 225,10 | 2,35% | 93.709,00 |
| 15.10.2024 | 229,09 | 231,54 | 215,00 | 219,94 | -3,55% | 117.755,00 |
| 14.10.2024 | 221,50 | 234,81 | 220,96 | 228,04 | 3,75% | 181.113,00 |
| 11.10.2024 | 211,00 | 220,04 | 211,00 | 219,79 | 4,34% | 110.901,00 |
| 10.10.2024 | 203,45 | 211,30 | 200,50 | 210,65 | 2,21% | 124.989,00 |
| 09.10.2024 | 213,50 | 217,47 | 205,91 | 206,10 | -3,58% | 119.233,00 |
| 08.10.2024 | 212,68 | 219,14 | 211,37 | 213,76 | 1,01% | 229.793,00 |
| 07.10.2024 | 204,39 | 212,17 | 204,34 | 211,62 | 2,13% | 105.957,00 |
| 04.10.2024 | 207,59 | 208,00 | 202,08 | 207,20 | 1,96% | 120.170,00 |
| 03.10.2024 | 198,29 | 204,63 | 198,29 | 203,22 | 1,57% | 68.723,00 |
| 02.10.2024 | 195,00 | 200,42 | 191,23 | 200,08 | 1,80% | 54.445,00 |
| 01.10.2024 | 199,62 | 200,91 | 193,33 | 196,55 | -1,45% | 75.889,00 |
| 30.09.2024 | 199,70 | 202,90 | 194,97 | 199,44 | -0,13% | 106.335,00 |
| 27.09.2024 | 198,00 | 207,05 | 196,14 | 199,70 | 1,20% | 193.381,00 |
| 26.09.2024 | 193,00 | 197,88 | 191,50 | 197,33 | 3,92% | 131.612,00 |
| 25.09.2024 | 188,53 | 192,00 | 187,58 | 189,89 | 0,65% | 104.327,00 |
| 24.09.2024 | 188,57 | 190,97 | 185,33 | 188,66 | 0,62% | 72.745,00 |
| 23.09.2024 | 187,50 | 191,34 | 182,04 | 187,49 | 1,95% | 123.856,00 |
| 20.09.2024 | 183,68 | 188,35 | 179,38 | 183,90 | 0,16% | 177.876,00 |
| 19.09.2024 | 173,78 | 184,36 | 172,33 | 183,61 | 11,01% | 152.435,00 |
| 18.09.2024 | 165,55 | 171,71 | 163,79 | 165,40 | 0,74% | 84.153,00 |
| 17.09.2024 | 159,93 | 167,80 | 159,93 | 164,19 | 2,46% | 143.349,00 |
| 16.09.2024 | 158,94 | 161,53 | 156,39 | 160,25 | -0,53% | 133.230,00 |
| 13.09.2024 | 160,33 | 163,95 | 156,15 | 161,11 | 2,52% | 192.744,00 |
| 12.09.2024 | 158,16 | 160,50 | 155,91 | 157,15 | 0,17% | 200.512,00 |
| 11.09.2024 | 149,55 | 156,98 | 146,67 | 156,89 | 5,68% | 146.074,00 |
| 10.09.2024 | 145,97 | 150,56 | 145,71 | 148,46 | 2,39% | 74.498,00 |
| 09.09.2024 | 146,23 | 150,18 | 143,93 | 144,99 | -0,36% | 124.054,00 |
| 06.09.2024 | 149,23 | 152,51 | 140,89 | 145,51 | -2,20% | 171.952,00 |
| 05.09.2024 | 158,73 | 158,73 | 144,31 | 148,79 | -7,24% | 280.780,00 |
| 04.09.2024 | 165,00 | 167,76 | 160,13 | 160,41 | -4,00% | 120.766,00 |
| 03.09.2024 | 185,19 | 188,98 | 165,50 | 167,09 | -10,42% | 165.091,00 |
| 30.08.2024 | 182,68 | 188,43 | 182,68 | 186,53 | 3,52% | 145.988,00 |
| 29.08.2024 | 177,00 | 185,00 | 177,00 | 180,18 | 2,19% | 94.156,00 |
| 28.08.2024 | 180,50 | 181,20 | 172,01 | 176,31 | -2,82% | 155.994,00 |
| 27.08.2024 | 185,00 | 185,00 | 181,07 | 181,42 | -2,80% | 91.873,00 |
| 26.08.2024 | 191,92 | 196,05 | 183,00 | 186,64 | -3,01% | 171.520,00 |
| 23.08.2024 | 177,20 | 192,51 | 176,67 | 192,43 | 10,23% | 242.332,00 |
| 22.08.2024 | 175,84 | 179,57 | 173,82 | 174,57 | -0,53% | 61.626,00 |
| 21.08.2024 | 173,48 | 176,43 | 171,22 | 175,50 | 2,26% | 60.292,00 |
| 20.08.2024 | 173,00 | 175,55 | 165,59 | 171,62 | -0,90% | 107.063,00 |
| 19.08.2024 | 170,75 | 173,36 | 167,55 | 173,18 | 1,33% | 110.036,00 |
| 16.08.2024 | 175,53 | 178,19 | 170,63 | 170,90 | -3,06% | 107.468,00 |
| 15.08.2024 | 174,22 | 181,40 | 173,96 | 176,29 | 3,05% | 142.737,00 |
| 14.08.2024 | 171,00 | 173,77 | 166,35 | 171,07 | 1,05% | 74.280,00 |
| 13.08.2024 | 167,24 | 170,62 | 164,55 | 169,30 | 1,59% | 108.840,00 |
| 12.08.2024 | 164,45 | 167,10 | 160,91 | 166,65 | 1,61% | 97.399,00 |
| 09.08.2024 | 165,65 | 167,19 | 162,42 | 164,01 | -1,31% | 111.022,00 |
| 08.08.2024 | 159,23 | 167,04 | 157,34 | 166,18 | 7,16% | 185.577,00 |
| 07.08.2024 | 162,32 | 162,88 | 153,76 | 155,08 | -1,49% | 237.051,00 |
| 06.08.2024 | 150,57 | 161,87 | 148,99 | 157,42 | 4,56% | 179.728,00 |
| 05.08.2024 | 135,00 | 150,88 | 129,16 | 150,55 | -3,06% | 212.689,00 |
| 02.08.2024 | 154,85 | 158,43 | 147,11 | 155,30 | 7,08% | 300.077,00 |
| 01.08.2024 | 155,11 | 157,84 | 140,74 | 145,03 | -5,81% | 164.151,00 |
| 31.07.2024 | 144,00 | 156,90 | 144,00 | 153,97 | 10,55% | 168.154,00 |
| 30.07.2024 | 142,32 | 144,01 | 138,13 | 139,28 | -0,46% | 113.014,00 |
| 29.07.2024 | 144,10 | 146,27 | 139,54 | 139,92 | -2,87% | 126.568,00 |
| 26.07.2024 | 137,95 | 144,89 | 137,95 | 144,06 | 7,28% | 141.402,00 |
| 25.07.2024 | 140,93 | 142,50 | 133,82 | 134,29 | -4,45% | 317.740,00 |
| 24.07.2024 | 156,99 | 158,51 | 139,72 | 140,54 | -11,82% | 276.358,00 |
| 23.07.2024 | 158,50 | 163,43 | 158,50 | 159,38 | -0,17% | 257.524,00 |
| 22.07.2024 | 150,05 | 160,50 | 150,05 | 159,65 | 7,57% | 138.431,00 |
| 19.07.2024 | 147,57 | 150,59 | 146,21 | 148,42 | 0,61% | 77.561,00 |
| 18.07.2024 | 149,06 | 153,90 | 142,96 | 147,52 | 0,78% | 107.980,00 |
| 17.07.2024 | 155,75 | 159,80 | 145,32 | 146,38 | -7,84% | 149.559,00 |
| 16.07.2024 | 158,79 | 161,47 | 158,00 | 158,84 | 1,87% | 186.609,00 |
| 15.07.2024 | 159,77 | 162,51 | 154,69 | 155,92 | -0,49% | 181.163,00 |
| 12.07.2024 | 155,25 | 160,70 | 155,25 | 156,69 | 2,14% | 151.592,00 |
| 11.07.2024 | 148,14 | 154,09 | 147,66 | 153,40 | 5,96% | 142.062,00 |
| 10.07.2024 | 141,70 | 145,07 | 141,14 | 144,77 | 3,07% | 91.820,00 |
| 09.07.2024 | 141,70 | 144,04 | 140,26 | 140,46 | -0,81% | 88.018,00 |
| 08.07.2024 | 141,30 | 145,22 | 140,97 | 141,61 | 1,42% | 110.965,00 |
| 05.07.2024 | 144,72 | 147,75 | 139,12 | 139,63 | -3,14% | 128.700,00 |
| 03.07.2024 | 135,70 | 145,05 | 135,70 | 144,15 | 6,28% | 80.733,00 |
| 02.07.2024 | 135,00 | 137,35 | 132,76 | 135,63 | -0,14% | 98.897,00 |
| 01.07.2024 | 140,56 | 141,28 | 134,70 | 135,82 | -2,51% | 138.632,00 |
| 28.06.2024 | 138,91 | 143,53 | 135,49 | 139,32 | 1,33% | 169.546,00 |
| 27.06.2024 | 135,69 | 137,99 | 134,65 | 137,49 | 1,16% | 98.814,00 |
| 26.06.2024 | 135,64 | 138,45 | 134,47 | 135,91 | 0,07% | 148.730,00 |
| 25.06.2024 | 131,68 | 136,23 | 130,25 | 135,82 | 3,58% | 100.653,00 |
| 24.06.2024 | 132,50 | 134,02 | 130,52 | 131,13 | -0,82% | 88.763,00 |
| 21.06.2024 | 133,44 | 133,93 | 126,07 | 132,21 | -1,28% | 155.712,00 |
| 20.06.2024 | 136,50 | 139,78 | 133,43 | 133,93 | -1,75% | 122.244,00 |
| 18.06.2024 | 134,34 | 136,95 | 133,20 | 136,31 | 1,41% | 134.663,00 |
| 17.06.2024 | 129,60 | 135,34 | 127,50 | 134,42 | 0,73% | 106.349,00 |
| 14.06.2024 | 134,58 | 137,58 | 132,61 | 133,45 | -2,83% | 123.844,00 |