393,492$
-0,62%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 392,88 | 400,05 | 371,04 | 399,03 | 0,78% | 179.454,00 |
| 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% | 145.962,00 |
| 04.11.2025 | 384,86 | 395,72 | 377,48 | 386,77 | -2,11% | 125.044,00 |
| 03.11.2025 | 398,44 | 399,27 | 383,90 | 395,11 | 0,82% | 110.794,00 |
| 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% | 319.175,00 |
| 23.10.2025 | 359,87 | 380,53 | 359,87 | 379,99 | 5,56% | 93.457,00 |
| 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 |
| 14.10.2025 | 377,62 | 397,50 | 371,00 | 394,99 | 1,84% | 108.925,00 |
| 13.10.2025 | 378,04 | 394,19 | 377,00 | 387,84 | 7,27% | 169.179,00 |
| 10.10.2025 | 400,01 | 403,61 | 360,45 | 361,56 | -8,67% | 183.246,00 |
| 09.10.2025 | 400,00 | 402,63 | 388,84 | 395,88 | -1,03% | 181.558,00 |
| 08.10.2025 | 393,72 | 403,69 | 392,00 | 400,00 | 1,10% | 162.190,00 |
| 07.10.2025 | 404,55 | 405,00 | 378,49 | 395,66 | -0,93% | 120.999,00 |
| 06.10.2025 | 382,90 | 400,56 | 382,90 | 399,38 | 4,27% | 105.972,00 |
| 03.10.2025 | 390,50 | 393,34 | 381,77 | 383,02 | -1,51% | 142.310,00 |
| 02.10.2025 | 393,03 | 394,13 | 382,55 | 388,91 | -0,69% | 140.555,00 |
| 01.10.2025 | 389,77 | 400,00 | 387,00 | 391,61 | -1,52% | 161.681,00 |
| 30.09.2025 | 392,11 | 399,21 | 387,69 | 397,65 | 1,73% | 175.698,00 |
| 29.09.2025 | 396,64 | 404,27 | 389,54 | 390,89 | -0,50% | 153.395,00 |
| 26.09.2025 | 380,68 | 398,75 | 377,80 | 392,85 | 3,38% | 106.594,00 |
| 25.09.2025 | 370,00 | 385,00 | 360,01 | 380,01 | -0,30% | 127.845,00 |
| 24.09.2025 | 389,00 | 390,00 | 373,64 | 381,14 | -1,59% | 136.098,00 |
| 23.09.2025 | 388,37 | 391,97 | 382,30 | 387,31 | -0,63% | 123.420,00 |
| 22.09.2025 | 378,73 | 389,95 | 375,44 | 389,77 | 2,73% | 139.603,00 |
| 19.09.2025 | 378,00 | 381,65 | 373,04 | 379,42 | 0,51% | 215.690,00 |
| 18.09.2025 | 359,37 | 386,62 | 359,37 | 377,50 | 5,53% | 151.700,00 |
| 17.09.2025 | 367,98 | 371,69 | 356,68 | 357,71 | -2,50% | 131.048,00 |
| 16.09.2025 | 369,74 | 372,48 | 358,94 | 366,88 | -0,77% | 102.568,00 |
| 15.09.2025 | 377,99 | 381,77 | 365,55 | 369,74 | -2,06% | 110.123,00 |
| 12.09.2025 | 374,62 | 381,31 | 372,00 | 377,53 | 0,16% | 190.617,00 |
| 11.09.2025 | 382,48 | 388,70 | 370,52 | 376,93 | -1,12% | 210.626,00 |
| 10.09.2025 | 365,75 | 386,17 | 365,18 | 381,19 | 5,46% | 278.399,00 |
| 09.09.2025 | 363,32 | 365,00 | 353,68 | 361,47 | 0,16% | 174.819,00 |
| 08.09.2025 | 355,19 | 365,00 | 350,61 | 360,88 | 3,21% | 103.821,00 |
| 05.09.2025 | 362,90 | 363,50 | 336,93 | 349,64 | -2,65% | 129.760,00 |
| 04.09.2025 | 346,67 | 359,14 | 345,08 | 359,14 | 4,82% | 95.084,00 |
| 03.09.2025 | 346,66 | 350,76 | 338,06 | 342,62 | -1,47% | 79.393,00 |
| 02.09.2025 | 334,77 | 348,64 | 333,26 | 347,74 | -0,45% | 90.063,00 |
| 29.08.2025 | 359,59 | 364,00 | 344,43 | 349,31 | -3,59% | 188.214,00 |
| 28.08.2025 | 356,00 | 366,80 | 351,16 | 362,33 | 1,82% | 138.810,00 |
| 27.08.2025 | 358,10 | 360,58 | 353,02 | 355,84 | -0,71% | 135.630,00 |
| 26.08.2025 | 354,00 | 359,90 | 353,01 | 358,39 | 1,25% | 129.325,00 |
| 25.08.2025 | 342,42 | 355,77 | 341,80 | 353,97 | 3,77% | 165.389,00 |
| 22.08.2025 | 330,53 | 346,98 | 323,64 | 341,11 | 4,08% | 119.273,00 |
| 21.08.2025 | 320,00 | 329,20 | 320,00 | 327,73 | 1,91% | 108.138,00 |
| 20.08.2025 | 320,00 | 323,31 | 309,51 | 321,59 | -0,97% | 136.581,00 |
| 19.08.2025 | 334,00 | 339,84 | 323,77 | 324,74 | -3,42% | 98.463,00 |
| 18.08.2025 | 333,00 | 340,00 | 331,07 | 336,23 | 1,23% | 102.729,00 |
| 15.08.2025 | 333,59 | 333,88 | 322,72 | 332,16 | -0,80% | 108.691,00 |
| 14.08.2025 | 343,53 | 348,14 | 333,30 | 334,84 | -3,87% | 102.089,00 |
| 13.08.2025 | 356,21 | 356,21 | 340,27 | 348,33 | -1,52% | 149.213,00 |
| 12.08.2025 | 340,00 | 354,99 | 337,29 | 353,71 | 4,75% | 110.419,00 |
| 11.08.2025 | 344,45 | 348,26 | 335,38 | 337,67 | -2,38% | 129.017,00 |
| 08.08.2025 | 337,46 | 346,65 | 334,87 | 345,90 | 3,04% | 110.845,00 |
| 07.08.2025 | 339,94 | 342,64 | 335,07 | 335,70 | 2,13% | 105.335,00 |
| 06.08.2025 | 332,81 | 332,81 | 320,00 | 328,70 | -1,90% | 128.954,00 |
| 05.08.2025 | 345,00 | 353,95 | 328,85 | 335,06 | -1,92% | 149.245,00 |
| 04.08.2025 | 359,78 | 360,51 | 335,01 | 341,63 | -2,51% | 198.517,00 |
| 01.08.2025 | 346,07 | 360,83 | 328,00 | 350,41 | -0,75% | 180.904,00 |
| 31.07.2025 | 353,23 | 358,15 | 346,00 | 353,07 | 2,13% | 164.258,00 |
| 30.07.2025 | 344,76 | 350,60 | 341,00 | 345,72 | 1,40% | 114.842,00 |
| 29.07.2025 | 356,00 | 363,04 | 340,94 | 340,95 | -3,12% | 118.378,00 |
| 28.07.2025 | 360,46 | 368,68 | 350,05 | 351,92 | -1,60% | 174.698,00 |
| 25.07.2025 | 334,76 | 370,88 | 334,76 | 357,66 | 8,94% | 188.544,00 |
| 24.07.2025 | 325,09 | 331,55 | 320,41 | 328,31 | 1,49% | 97.980,00 |
| 23.07.2025 | 316,95 | 324,74 | 315,05 | 323,50 | 4,76% | 98.683,00 |
| 22.07.2025 | 310,92 | 311,16 | 291,55 | 308,81 | -1,27% | 162.549,00 |
| 21.07.2025 | 329,84 | 333,31 | 309,18 | 312,79 | -4,39% | 170.874,00 |
| 18.07.2025 | 329,17 | 334,48 | 324,25 | 327,15 | 0,37% | 416.935,00 |
| 17.07.2025 | 323,49 | 334,00 | 323,49 | 325,94 | 0,94% | 213.589,00 |
| 16.07.2025 | 309,58 | 325,01 | 306,43 | 322,89 | 6,67% | 283.815,00 |
| 15.07.2025 | 308,95 | 314,33 | 302,00 | 302,70 | -0,89% | 93.475,00 |
| 14.07.2025 | 308,75 | 313,00 | 305,41 | 305,41 | -1,21% | 138.702,00 |
| 11.07.2025 | 310,00 | 314,20 | 304,58 | 309,16 | -0,37% | 120.931,00 |
| 10.07.2025 | 307,10 | 313,01 | 296,36 | 310,30 | 1,95% | 131.679,00 |
| 09.07.2025 | 296,75 | 304,36 | 294,25 | 304,36 | 3,60% | 109.829,00 |
| 08.07.2025 | 306,46 | 308,61 | 291,00 | 293,78 | -3,64% | 122.872,00 |
| 07.07.2025 | 304,97 | 308,00 | 298,82 | 304,88 | -0,50% | 119.641,00 |
| 03.07.2025 | 298,90 | 308,85 | 297,35 | 306,41 | 3,08% | 96.321,00 |
| 02.07.2025 | 287,77 | 297,84 | 281,35 | 297,25 | 2,75% | 111.543,00 |
| 01.07.2025 | 292,52 | 294,80 | 282,03 | 289,30 | -2,34% | 164.878,00 |
| 30.06.2025 | 293,56 | 298,31 | 284,28 | 296,23 | 1,54% | 145.830,00 |
| 27.06.2025 | 290,97 | 294,14 | 284,98 | 291,73 | 1,84% | 266.439,00 |
| 26.06.2025 | 282,01 | 288,23 | 280,29 | 286,46 | 1,80% | 136.582,00 |
| 25.06.2025 | 294,93 | 295,00 | 280,57 | 281,39 | -3,33% | 130.837,00 |
| 24.06.2025 | 289,00 | 294,90 | 281,34 | 291,09 | 3,45% | 158.272,00 |
| 23.06.2025 | 270,44 | 283,07 | 265,00 | 281,39 | 3,02% | 258.711,00 |
| 20.06.2025 | 276,88 | 278,47 | 271,00 | 273,13 | -0,66% | 239.608,00 |
| 18.06.2025 | 271,44 | 278,92 | 270,27 | 274,94 | 1,29% | 163.524,00 |