450,617$
-0,12%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 419,61 | 452,55 | 417,87 | 451,14 | 4,81% | 1.016,00 |
| 06.03.2026 | 409,70 | 433,68 | 395,06 | 430,45 | 1,07% | 1.016,00 |
| 05.03.2026 | 483,27 | 483,27 | 410,26 | 425,89 | -12,69% | 1.016,00 |
| 04.03.2026 | 497,32 | 507,46 | 482,13 | 487,77 | 0,04% | 159.434,00 |
| 03.03.2026 | 480,29 | 506,51 | 471,39 | 487,57 | -2,95% | 209.924,00 |
| 02.03.2026 | 482,21 | 515,11 | 482,21 | 502,37 | 1,42% | 200.807,00 |
| 27.02.2026 | 500,18 | 509,56 | 472,27 | 495,35 | -3,82% | 334.692,00 |
| 26.02.2026 | 509,00 | 516,02 | 475,99 | 515,05 | 2,06% | 289.368,00 |
| 25.02.2026 | 516,00 | 521,00 | 503,27 | 504,67 | -1,70% | 245.630,00 |
| 24.02.2026 | 505,14 | 521,45 | 486,26 | 513,40 | 1,52% | 184.311,00 |
| 23.02.2026 | 511,41 | 530,13 | 498,77 | 505,73 | -2,68% | 217.673,00 |
| 20.02.2026 | 511,80 | 530,00 | 500,00 | 519,67 | 2,51% | 278.038,00 |
| 19.02.2026 | 484,90 | 509,53 | 482,37 | 506,94 | 3,35% | 202.433,00 |
| 18.02.2026 | 501,21 | 513,20 | 487,28 | 490,49 | -2,07% | 149.824,00 |
| 17.02.2026 | 518,20 | 524,00 | 499,01 | 500,85 | -3,34% | 212.448,00 |
| 13.02.2026 | 500,58 | 522,07 | 490,81 | 518,16 | 4,58% | 210.637,00 |
| 12.02.2026 | 525,49 | 537,70 | 491,28 | 495,49 | -3,67% | 220.688,00 |
| 11.02.2026 | 510,00 | 532,23 | 500,46 | 514,36 | 2,92% | 253.494,00 |
| 10.02.2026 | 495,42 | 506,41 | 477,64 | 499,78 | 2,10% | 272.631,00 |
| 09.02.2026 | 460,70 | 495,00 | 449,56 | 489,52 | 7,38% | 232.726,00 |
| 06.02.2026 | 425,00 | 458,85 | 425,00 | 455,88 | 11,48% | 191.759,00 |
| 05.02.2026 | 393,80 | 409,80 | 385,00 | 408,95 | 1,66% | 169.463,00 |
| 04.02.2026 | 420,98 | 425,40 | 385,46 | 402,29 | -4,36% | 253.537,00 |
| 03.02.2026 | 404,11 | 421,01 | 394,62 | 420,62 | 4,84% | 181.680,00 |
| 02.02.2026 | 374,25 | 402,26 | 370,10 | 401,22 | 5,50% | 283.932,00 |
| 30.01.2026 | 425,86 | 433,49 | 369,04 | 380,29 | -19,87% | 632.045,00 |
| 29.01.2026 | 480,00 | 486,00 | 462,87 | 474,61 | -0,09% | 144.738,00 |
| 28.01.2026 | 480,16 | 481,92 | 457,97 | 475,04 | -0,40% | 125.098,00 |
| 27.01.2026 | 476,14 | 488,62 | 472,15 | 476,97 | 1,87% | 158.115,00 |
| 26.01.2026 | 460,95 | 471,99 | 454,01 | 468,21 | 1,45% | 97.991,00 |
| 23.01.2026 | 469,71 | 469,71 | 449,55 | 461,51 | -2,04% | 130.445,00 |
| 22.01.2026 | 480,00 | 482,02 | 456,00 | 471,12 | -0,70% | 148.512,00 |
| 21.01.2026 | 459,52 | 476,89 | 449,54 | 474,43 | 4,99% | 176.851,00 |
| 20.01.2026 | 446,00 | 459,73 | 440,00 | 451,86 | 0,11% | 170.613,00 |
| 19.01.2026 | 457,02 | 457,22 | 451,29 | 451,37 | -1,89% | - |
| 16.01.2026 | 430,90 | 463,75 | 430,90 | 460,09 | 6,33% | 278.398,00 |
| 15.01.2026 | 431,75 | 443,00 | 431,16 | 432,69 | 3,08% | 124.335,00 |
| 14.01.2026 | 431,76 | 438,04 | 415,38 | 419,75 | -2,88% | 141.459,00 |
| 13.01.2026 | 422,26 | 435,00 | 420,46 | 432,19 | 2,96% | 117.757,00 |
| 12.01.2026 | 385,41 | 420,70 | 385,02 | 419,76 | 7,65% | 147.067,00 |
| 09.01.2026 | 375,57 | 396,10 | 375,57 | 389,92 | 4,36% | 207.464,00 |
| 08.01.2026 | 391,16 | 394,00 | 368,17 | 373,63 | -4,48% | 227.960,00 |
| 07.01.2026 | 414,28 | 414,44 | 390,74 | 391,14 | -4,94% | 295.599,00 |
| 06.01.2026 | 424,56 | 424,56 | 385,90 | 411,47 | -3,23% | 186.383,00 |
| 05.01.2026 | 412,81 | 431,63 | 412,81 | 425,20 | 4,49% | 138.746,00 |
| 02.01.2026 | 397,56 | 408,54 | 396,82 | 406,91 | 4,60% | 108.639,00 |
| 31.12.2025 | 394,40 | 397,14 | 388,76 | 389,02 | -1,36% | 99.903,00 |
| 30.12.2025 | 397,10 | 402,00 | 391,70 | 394,40 | -0,87% | 93.487,00 |
| 29.12.2025 | 400,33 | 404,85 | 392,50 | 397,87 | -1,32% | 121.782,00 |
| 26.12.2025 | 406,72 | 415,14 | 399,22 | 403,18 | -0,79% | 133.899,00 |
| 24.12.2025 | 407,23 | 410,01 | 402,18 | 406,37 | -0,46% | 75.258,00 |
| 23.12.2025 | 403,37 | 415,25 | 401,12 | 408,23 | 1,06% | 90.465,00 |
| 22.12.2025 | 412,81 | 421,06 | 402,03 | 403,93 | -1,49% | 137.068,00 |
| 19.12.2025 | 402,34 | 419,49 | 400,00 | 410,03 | 1,56% | 217.953,00 |
| 18.12.2025 | 410,00 | 410,74 | 398,57 | 403,72 | 1,27% | 133.002,00 |
| 17.12.2025 | 446,24 | 452,81 | 394,00 | 398,67 | -10,85% | 187.170,00 |
| 16.12.2025 | 451,44 | 463,33 | 441,23 | 447,18 | -1,40% | 166.489,00 |
| 15.12.2025 | 460,35 | 466,00 | 451,00 | 453,54 | -1,44% | 159.857,00 |
| 12.12.2025 | 474,25 | 474,99 | 448,64 | 460,16 | -3,69% | 172.482,00 |
| 11.12.2025 | 470,81 | 482,35 | 462,21 | 477,77 | 1,47% | 258.440,00 |
| 10.12.2025 | 453,52 | 476,89 | 446,44 | 470,84 | 3,72% | 208.934,00 |
| 09.12.2025 | 441,89 | 457,93 | 441,38 | 453,95 | 2,54% | 171.849,00 |
| 08.12.2025 | 434,30 | 450,72 | 430,28 | 442,71 | 3,29% | 133.957,00 |
| 05.12.2025 | 419,00 | 429,42 | 410,01 | 428,62 | 1,88% | 106.322,00 |
| 04.12.2025 | 413,43 | 425,34 | 410,00 | 420,73 | 0,33% | 203.666,00 |
| 03.12.2025 | 417,00 | 423,31 | 402,50 | 419,33 | 0,56% | 240.075,00 |
| 02.12.2025 | 413,09 | 424,90 | 406,46 | 417,00 | 3,16% | 149.736,00 |
| 01.12.2025 | 407,18 | 413,24 | 397,00 | 404,24 | -3,42% | 183.230,00 |
| 28.11.2025 | 425,72 | 428,04 | 413,90 | 418,57 | -0,52% | 101.354,00 |
| 26.11.2025 | 412,06 | 423,23 | 411,44 | 420,75 | 3,25% | 153.956,00 |
| 25.11.2025 | 402,75 | 410,06 | 391,78 | 407,50 | 1,32% | 167.739,00 |
| 24.11.2025 | 374,90 | 409,00 | 374,90 | 402,18 | 8,51% | 175.106,00 |
| 21.11.2025 | 360,75 | 388,32 | 358,00 | 370,65 | 3,55% | 221.756,00 |
| 20.11.2025 | 385,55 | 397,33 | 355,11 | 357,94 | -3,26% | 214.357,00 |
| 19.11.2025 | 363,21 | 375,97 | 362,07 | 370,02 | 3,28% | 161.477,00 |
| 18.11.2025 | 351,38 | 368,73 | 350,00 | 358,28 | -0,38% | 163.976,00 |
| 17.11.2025 | 363,17 | 371,27 | 353,06 | 359,63 | -1,45% | 102.252,00 |
| 14.11.2025 | 344,02 | 374,57 | 340,13 | 364,92 | 1,96% | 107.876,00 |
| 13.11.2025 | 385,00 | 385,00 | 356,32 | 357,90 | -8,05% | 139.982,00 |
| 12.11.2025 | 395,00 | 402,62 | 387,01 | 389,25 | -1,33% | 259.973,00 |
| 11.11.2025 | 396,93 | 404,90 | 392,97 | 394,51 | -2,06% | 176.357,00 |
| 10.11.2025 | 408,62 | 412,06 | 397,00 | 402,82 | 0,95% | 126.485,00 |
| 07.11.2025 | 392,88 | 400,05 | 371,04 | 399,04 | 0,78% | 178.477,00 |
| 06.11.2025 | 409,10 | 410,53 | 392,83 | 395,95 | -3,35% | 122.606,00 |
| 05.11.2025 | 389,85 | 412,00 | 389,85 | 409,68 | 5,92% | 145.343,00 |
| 04.11.2025 | 384,86 | 395,72 | 377,48 | 386,77 | -2,11% | 124.875,00 |
| 03.11.2025 | 398,44 | 399,27 | 383,90 | 395,11 | 0,82% | 110.692,00 |
| 31.10.2025 | 392,80 | 404,96 | 381,01 | 391,88 | 0,70% | 146.503,00 |
| 30.10.2025 | 410,81 | 420,07 | 384,01 | 389,15 | -6,90% | 198.535,00 |
| 29.10.2025 | 411,65 | 426,65 | 411,65 | 417,99 | 1,79% | 202.375,00 |
| 28.10.2025 | 412,78 | 417,42 | 404,69 | 410,62 | -0,50% | 112.308,00 |
| 27.10.2025 | 439,50 | 440,37 | 407,79 | 412,70 | -5,56% | 178.451,00 |
| 24.10.2025 | 403,91 | 442,93 | 400,30 | 436,98 | 15,00% | 318.915,00 |
| 23.10.2025 | 359,87 | 380,53 | 359,87 | 379,99 | 5,56% | - |
| 22.10.2025 | 396,00 | 399,75 | 348,08 | 359,98 | -9,21% | 162.235,00 |
| 21.10.2025 | 394,00 | 399,75 | 377,16 | 396,48 | 0,87% | 149.579,00 |
| 20.10.2025 | 393,67 | 404,17 | 391,54 | 393,06 | 1,83% | 121.745,00 |
| 17.10.2025 | 383,86 | 390,64 | 378,85 | 385,98 | 0,62% | - |
| 16.10.2025 | 391,55 | 393,00 | 383,10 | 383,62 | -2,03% | 143.762,00 |
| 15.10.2025 | 390,10 | 400,40 | 384,61 | 391,55 | -0,87% | 198.879,00 |