174,210$
-1,69%
Echtzeit-Aktienkurs IES Holdings Inc
Bid:
Ask:
Aktienkurse zur IES Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 172,20 | 180,78 | 169,43 | 174,21 | -1,69% | 276.118,00 |
| 11.11.2026 | 186,93 | 186,93 | 172,23 | 177,20 | 2,77% | 421.584,00 |
| 10.11.2026 | 170,88 | 181,68 | 168,71 | 172,43 | -0,86% | 434.432,00 |
| 09.11.2026 | 159,10 | 174,40 | 158,45 | 173,92 | 9,71% | 629.706,00 |
| 06.11.2026 | 156,00 | 162,75 | 150,01 | 158,52 | 8,90% | 693.470,00 |
| 05.11.2026 | 161,82 | 161,93 | 142,66 | 145,56 | -13,89% | 1.003.112,00 |
| 04.11.2026 | 194,24 | 195,20 | 167,74 | 169,03 | -16,89% | 970.029,00 |
| 03.11.2026 | 201,72 | 207,83 | 199,87 | 203,38 | 3,73% | 594.232,00 |
| 02.11.2026 | 209,00 | 209,00 | 194,32 | 196,07 | -4,82% | 438.290,00 |
| 30.10.2026 | 210,17 | 215,23 | 201,78 | 205,99 | -7,95% | 475.320,00 |
| 29.10.2026 | 223,01 | 233,00 | 220,09 | 223,79 | -0,74% | 553.349,00 |
| 28.10.2026 | 238,20 | 238,20 | 222,00 | 225,46 | -0,84% | 747.844,00 |
| 27.10.2026 | 223,94 | 230,52 | 220,00 | 227,38 | 4,85% | 326.979,00 |
| 26.10.2026 | 213,93 | 223,25 | 213,37 | 216,87 | 1,60% | 460.954,00 |
| 23.10.2026 | 217,00 | 221,74 | 210,50 | 213,46 | -3,22% | 414.483,00 |
| 22.10.2026 | 229,08 | 233,59 | 218,00 | 220,56 | -6,78% | 476.198,00 |
| 21.10.2026 | 245,17 | 249,88 | 232,44 | 236,61 | -1,94% | 615.386,00 |
| 20.10.2026 | 245,50 | 249,90 | 237,13 | 241,28 | -3,80% | 365.795,00 |
| 19.10.2026 | 259,61 | 261,00 | 249,51 | 250,80 | -0,46% | 334.893,00 |
| 16.10.2026 | 260,95 | 264,12 | 248,38 | 251,96 | -3,99% | 1.017.093,00 |
| 15.10.2026 | 257,84 | 265,43 | 243,37 | 262,44 | -1,50% | 441.471,00 |
| 14.10.2026 | 270,40 | 273,42 | 260,80 | 266,45 | -4,92% | 401.772,00 |
| 13.10.2026 | 282,00 | 288,63 | 272,95 | 280,24 | -2,60% | 294.571,00 |
| 12.10.2026 | 293,53 | 298,77 | 287,53 | 287,71 | -3,28% | 273.543,00 |
| 09.10.2026 | 305,00 | 308,48 | 296,29 | 297,48 | -0,98% | 189.982,00 |
| 08.10.2026 | 304,20 | 310,50 | 293,41 | 300,43 | -2,72% | 299.981,00 |
| 07.10.2026 | 332,55 | 334,50 | 302,16 | 308,83 | -9,66% | 377.194,00 |
| 06.10.2026 | 342,99 | 351,00 | 339,54 | 341,85 | 0,52% | 259.869,00 |
| 05.10.2026 | 336,50 | 342,89 | 331,44 | 340,07 | 0,46% | 297.232,00 |
| 02.10.2026 | 338,86 | 343,43 | 335,50 | 338,50 | 2,46% | 197.096,00 |
| 01.10.2026 | 321,10 | 331,62 | 316,00 | 330,36 | 2,89% | 174.206,00 |
| 30.09.2026 | 331,99 | 331,99 | 318,00 | 321,08 | -1,04% | 210.591,00 |
| 29.09.2026 | 328,30 | 334,94 | 321,43 | 324,47 | 0,74% | 160.067,00 |
| 28.09.2026 | 319,55 | 327,64 | 315,04 | 322,09 | -0,66% | 145.642,00 |
| 25.09.2026 | 324,75 | 326,83 | 317,01 | 324,23 | 1,21% | 164.040,00 |
| 24.09.2026 | 313,52 | 321,98 | 309,10 | 320,35 | 0,19% | 149.386,00 |
| 23.09.2026 | 319,96 | 324,36 | 316,57 | 319,73 | -0,42% | 133.549,00 |
| 22.09.2026 | 321,69 | 323,12 | 317,00 | 321,07 | -0,19% | 185.270,00 |
| 21.09.2026 | 325,60 | 328,80 | 315,55 | 321,69 | -0,15% | 253.439,00 |
| 18.09.2026 | 321,56 | 326,47 | 317,24 | 322,16 | 1,58% | 673.179,00 |
| 17.09.2026 | 338,16 | 341,08 | 315,70 | 317,16 | -2,42% | 190.100,00 |
| 16.09.2026 | 318,82 | 326,88 | 317,09 | 325,02 | 4,37% | 227.928,00 |
| 15.09.2026 | 324,34 | 325,27 | 308,99 | 311,41 | -2,55% | 366.448,00 |
| 14.09.2026 | 323,38 | 328,20 | 315,00 | 319,55 | -7,57% | 252.638,00 |
| 11.09.2026 | 324,64 | 345,78 | 323,04 | 345,71 | 8,20% | 225.224,00 |
| 10.09.2026 | 315,57 | 328,38 | 315,00 | 319,52 | -1,58% | 408.759,00 |
| 09.09.2026 | 335,00 | 348,33 | 322,99 | 324,66 | -5,29% | 205.556,00 |
| 08.09.2026 | 328,27 | 345,49 | 325,57 | 342,80 | 6,27% | 265.495,00 |
| 04.09.2026 | 321,15 | 327,21 | 314,32 | 322,57 | 2,37% | 386.889,00 |
| 03.09.2026 | 303,74 | 319,37 | 299,00 | 315,09 | 4,11% | 370.569,00 |
| 02.09.2026 | 300,71 | 304,05 | 295,13 | 302,64 | 0,68% | 224.912,00 |
| 01.09.2026 | 298,46 | 305,40 | 293,82 | 300,59 | -0,80% | 263.420,00 |
| 31.08.2026 | 309,80 | 310,71 | 299,15 | 303,00 | -2,19% | 343.576,00 |
| 28.08.2026 | 331,44 | 332,42 | 309,28 | 309,80 | -7,15% | 179.307,00 |
| 27.08.2026 | 335,92 | 342,00 | 327,68 | 333,67 | 0,66% | 192.859,00 |
| 26.08.2026 | 313,70 | 332,17 | 308,63 | 331,48 | 5,83% | 254.016,00 |
| 25.08.2026 | 335,73 | 335,79 | 307,12 | 313,23 | -3,36% | 271.556,00 |
| 24.08.2026 | 338,58 | 341,80 | 323,65 | 324,12 | -5,37% | 207.308,00 |
| 21.08.2026 | 346,48 | 348,99 | 328,40 | 342,52 | 0,26% | 230.922,00 |
| 20.08.2026 | 345,48 | 351,82 | 339,05 | 341,64 | -2,02% | 253.160,00 |
| 19.08.2026 | 372,68 | 372,68 | 340,05 | 348,69 | -5,61% | 250.554,00 |
| 18.08.2026 | 385,33 | 385,47 | 364,96 | 369,39 | -6,95% | 255.538,00 |
| 17.08.2026 | 383,48 | 400,50 | 376,56 | 396,98 | 5,00% | 492.236,00 |
| 14.08.2026 | 379,36 | 386,14 | 374,83 | 378,09 | 1,03% | 257.934,00 |
| 13.08.2026 | 380,98 | 387,75 | 372,46 | 374,22 | -2,33% | 225.018,00 |
| 12.08.2026 | 401,50 | 408,26 | 382,42 | 383,17 | -1,75% | 532.636,00 |
| 11.08.2026 | 377,71 | 390,64 | 373,20 | 390,00 | 3,85% | 292.462,00 |
| 10.08.2026 | 384,47 | 392,04 | 372,70 | 375,55 | -1,52% | 266.430,00 |
| 07.08.2026 | 395,02 | 401,87 | 378,48 | 381,36 | -0,74% | 241.192,00 |
| 06.08.2026 | 388,43 | 405,92 | 381,98 | 384,22 | -1,99% | 351.012,00 |
| 05.08.2026 | 385,89 | 398,77 | 381,29 | 392,02 | 3,11% | 345.596,00 |
| 04.08.2026 | 374,23 | 385,38 | 364,68 | 380,18 | 4,88% | 317.624,00 |
| 03.08.2026 | 379,81 | 379,81 | 341,00 | 362,50 | -2,63% | 456.156,00 |
| 31.07.2026 | 338,99 | 387,48 | 333,36 | 372,27 | 30,27% | 971.194,00 |
| 30.07.2026 | 267,22 | 287,29 | 265,30 | 285,77 | 15,18% | 643.074,00 |
| 29.07.2026 | 268,13 | 270,00 | 246,55 | 248,11 | -8,70% | 389.546,00 |
| 28.07.2026 | 293,50 | 293,50 | 267,23 | 271,75 | -9,90% | 384.642,00 |
| 27.07.2026 | 312,64 | 324,28 | 294,52 | 301,61 | -3,65% | 292.600,00 |
| 24.07.2026 | 329,72 | 330,03 | 311,68 | 313,04 | -5,67% | 245.992,00 |
| 23.07.2026 | 334,05 | 343,20 | 330,43 | 331,85 | -1,56% | 295.010,00 |
| 22.07.2026 | 315,51 | 338,66 | 315,33 | 337,10 | 4,06% | 319.696,00 |
| 21.07.2026 | 321,31 | 330,85 | 313,48 | 323,96 | 4,33% | 305.802,00 |
| 20.07.2026 | 317,25 | 321,70 | 306,50 | 310,52 | 1,31% | 377.016,00 |
| 17.07.2026 | 297,90 | 314,98 | 290,19 | 306,51 | 0,56% | 1.081.770,00 |
| 16.07.2026 | 303,49 | 321,04 | 302,32 | 304,79 | -2,61% | 467.270,00 |
| 15.07.2026 | 313,71 | 319,36 | 303,58 | 312,95 | 1,58% | 517.000,00 |
| 14.07.2026 | 311,75 | 316,45 | 304,57 | 308,08 | 2,20% | 344.708,00 |
| 13.07.2026 | 307,30 | 312,19 | 297,73 | 301,45 | -3,62% | 345.472,00 |
| 10.07.2026 | 313,95 | 320,49 | 307,48 | 312,77 | -2,68% | 368.384,00 |
| 09.07.2026 | 322,00 | 326,83 | 317,08 | 321,39 | 3,79% | 337.338,00 |
| 08.07.2026 | 297,86 | 311,80 | 294,64 | 309,64 | 1,61% | 324.760,00 |
| 07.07.2026 | 327,00 | 327,00 | 298,14 | 304,73 | -9,14% | 702.448,00 |
| 06.07.2026 | 334,14 | 346,34 | 329,77 | 335,39 | 2,57% | 464.706,00 |
| 02.07.2026 | 354,41 | 365,69 | 324,46 | 327,00 | -6,57% | 476.400,00 |
| 01.07.2026 | 357,41 | 357,87 | 342,81 | 349,99 | -4,72% | 621.426,00 |
| 30.06.2026 | 361,48 | 376,26 | 359,83 | 367,33 | 1,62% | 2.580.054,00 |
| 29.06.2026 | 359,32 | 375,42 | 354,50 | 361,48 | 1,13% | 595.960,00 |
| 26.06.2026 | 373,05 | 386,06 | 352,41 | 357,45 | -6,74% | 2.801.008,00 |
| 25.06.2026 | 377,52 | 402,00 | 376,95 | 383,27 | 2,55% | 604.162,00 |
| 24.06.2026 | 369,48 | 390,00 | 358,69 | 373,75 | 5,20% | 896.462,00 |