280,196$
3,53%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 273,69 | 281,14 | 272,28 | 279,98 | 3,45% | 104.321,00 |
| 05.06.2025 | 270,14 | 274,89 | 266,00 | 270,64 | 0,25% | 123.817,00 |
| 04.06.2025 | 269,37 | 275,00 | 265,63 | 269,95 | -0,68% | 423.220,00 |
| 03.06.2025 | 268,99 | 277,00 | 268,67 | 271,80 | 2,90% | 203.985,00 |
| 02.06.2025 | 259,20 | 264,70 | 250,84 | 264,15 | 1,73% | 139.483,00 |
| 30.05.2025 | 254,30 | 260,68 | 250,56 | 259,66 | 1,11% | 204.784,00 |
| 29.05.2025 | 258,09 | 259,89 | 246,43 | 256,80 | 1,51% | 92.656,00 |
| 28.05.2025 | 256,35 | 261,57 | 251,63 | 252,97 | -1,85% | 77.932,00 |
| 27.05.2025 | 252,16 | 259,55 | 247,10 | 257,75 | 5,39% | 140.338,00 |
| 23.05.2025 | 239,23 | 247,10 | 239,23 | 244,57 | 1,12% | 72.232,00 |
| 22.05.2025 | 244,57 | 244,66 | 235,99 | 241,87 | -1,72% | 70.355,00 |
| 21.05.2025 | 245,47 | 253,05 | 243,00 | 246,10 | -1,85% | 78.524,00 |
| 20.05.2025 | 251,38 | 255,84 | 249,46 | 250,74 | -1,38% | 102.925,00 |
| 19.05.2025 | 260,00 | 261,43 | 247,09 | 254,25 | -5,98% | 175.991,00 |
| 16.05.2025 | 263,38 | 270,94 | 262,48 | 270,42 | 3,30% | 73.755,00 |
| 15.05.2025 | 265,66 | 266,00 | 260,36 | 261,79 | -2,14% | 91.372,00 |
| 14.05.2025 | 275,42 | 280,00 | 267,23 | 267,51 | -2,00% | 161.700,00 |
| 13.05.2025 | 262,06 | 275,00 | 262,06 | 272,97 | 5,09% | 218.805,00 |
| 12.05.2025 | 260,00 | 264,78 | 256,06 | 259,76 | 5,75% | 185.635,00 |
| 09.05.2025 | 250,60 | 252,77 | 239,58 | 245,64 | -1,98% | 87.389,00 |
| 08.05.2025 | 248,50 | 255,85 | 244,51 | 250,61 | 3,72% | 129.172,00 |
| 07.05.2025 | 238,91 | 244,92 | 235,94 | 241,63 | 1,39% | 118.978,00 |
| 06.05.2025 | 237,15 | 241,76 | 233,71 | 238,31 | -0,97% | 141.319,00 |
| 05.05.2025 | 235,02 | 242,97 | 232,96 | 240,65 | 1,02% | 478.821,00 |
| 02.05.2025 | 215,50 | 241,05 | 213,57 | 238,23 | 12,55% | 319.623,00 |
| 01.05.2025 | 204,64 | 214,39 | 202,96 | 211,66 | 7,62% | 186.738,00 |
| 30.04.2025 | 193,05 | 197,97 | 184,73 | 196,68 | -1,08% | 134.583,00 |
| 29.04.2025 | 199,88 | 200,45 | 195,70 | 198,83 | -0,19% | 106.096,00 |
| 28.04.2025 | 200,16 | 203,69 | 192,59 | 199,20 | -1,09% | 111.895,00 |
| 25.04.2025 | 196,42 | 203,71 | 192,67 | 201,40 | 2,91% | 166.925,00 |
| 24.04.2025 | 187,00 | 196,25 | 185,26 | 195,70 | 4,76% | 111.272,00 |
| 23.04.2025 | 189,74 | 194,10 | 184,40 | 186,81 | 5,23% | 159.363,00 |
| 22.04.2025 | 169,94 | 180,85 | 169,94 | 177,52 | 5,87% | 132.776,00 |
| 21.04.2025 | 178,67 | 179,02 | 164,12 | 167,67 | -8,38% | 150.122,00 |
| 17.04.2025 | 187,79 | 187,79 | 181,23 | 183,00 | -1,71% | 94.128,00 |
| 16.04.2025 | 184,52 | 186,97 | 180,79 | 186,18 | -1,02% | 111.718,00 |
| 15.04.2025 | 190,38 | 190,56 | 184,82 | 188,09 | -0,37% | 211.961,00 |
| 14.04.2025 | 187,50 | 191,39 | 178,23 | 188,78 | 4,97% | 260.439,00 |
| 11.04.2025 | 180,08 | 180,71 | 170,71 | 179,85 | -0,45% | 134.628,00 |
| 10.04.2025 | 180,22 | 187,49 | 174,90 | 180,66 | -4,75% | 198.567,00 |
| 09.04.2025 | 165,82 | 193,70 | 165,82 | 189,67 | 14,87% | 323.486,00 |
| 08.04.2025 | 175,03 | 178,78 | 162,70 | 165,12 | 0,80% | 282.245,00 |
| 07.04.2025 | 150,00 | 176,00 | 150,00 | 163,81 | 2,01% | 263.721,00 |
| 04.04.2025 | 152,00 | 163,93 | 146,52 | 160,58 | -0,50% | 351.190,00 |
| 03.04.2025 | 165,40 | 172,71 | 159,20 | 161,39 | -10,15% | 247.174,00 |
| 02.04.2025 | 163,23 | 182,18 | 163,23 | 179,63 | 6,38% | 208.401,00 |
| 01.04.2025 | 165,85 | 169,87 | 162,05 | 168,86 | 2,28% | 127.608,00 |
| 31.03.2025 | 162,50 | 166,22 | 158,00 | 165,10 | -0,94% | 140.177,00 |
| 28.03.2025 | 169,00 | 171,76 | 162,33 | 166,67 | -2,33% | 154.057,00 |
| 27.03.2025 | 177,09 | 177,49 | 170,38 | 170,64 | -4,60% | 129.895,00 |
| 26.03.2025 | 186,83 | 186,83 | 178,27 | 178,87 | -4,26% | 134.453,00 |
| 25.03.2025 | 186,88 | 188,69 | 184,01 | 186,83 | -0,13% | 122.625,00 |
| 24.03.2025 | 188,54 | 192,83 | 183,86 | 187,07 | 1,53% | 139.558,00 |
| 21.03.2025 | 182,38 | 188,36 | 176,97 | 184,26 | -1,48% | 239.492,00 |
| 20.03.2025 | 187,02 | 192,68 | 187,02 | 187,03 | -1,27% | 108.940,00 |
| 19.03.2025 | 180,39 | 193,56 | 178,48 | 189,44 | 5,61% | 157.517,00 |
| 18.03.2025 | 184,92 | 185,10 | 176,41 | 179,37 | -3,67% | 138.873,00 |
| 17.03.2025 | 179,90 | 189,00 | 179,90 | 186,21 | 2,38% | 133.964,00 |
| 14.03.2025 | 181,67 | 189,50 | 178,63 | 181,89 | 1,45% | 237.877,00 |
| 13.03.2025 | 179,08 | 186,72 | 170,45 | 179,29 | -0,03% | 415.908,00 |
| 12.03.2025 | 176,08 | 182,30 | 172,38 | 179,35 | 5,78% | 333.237,00 |
| 11.03.2025 | 163,39 | 173,37 | 163,39 | 169,55 | 4,49% | 181.335,00 |
| 10.03.2025 | 162,80 | 167,37 | 158,50 | 162,26 | -3,56% | 243.528,00 |
| 07.03.2025 | 164,17 | 169,82 | 157,72 | 168,25 | 2,01% | 153.058,00 |
| 06.03.2025 | 167,74 | 171,64 | 162,50 | 164,94 | -4,44% | 219.580,00 |
| 05.03.2025 | 170,08 | 174,58 | 165,01 | 172,61 | 3,00% | 246.996,00 |
| 04.03.2025 | 160,58 | 173,48 | 158,01 | 167,59 | 0,32% | 307.168,00 |
| 03.03.2025 | 181,01 | 181,75 | 165,28 | 167,06 | -6,32% | 244.810,00 |
| 28.02.2025 | 173,23 | 179,45 | 170,00 | 178,33 | 2,25% | 166.859,00 |
| 27.02.2025 | 185,54 | 187,94 | 174,25 | 174,41 | -6,19% | 175.860,00 |
| 26.02.2025 | 183,53 | 194,08 | 183,46 | 185,92 | 3,67% | 207.972,00 |
| 25.02.2025 | 180,00 | 184,69 | 176,63 | 179,33 | -0,26% | 380.065,00 |
| 24.02.2025 | 191,96 | 197,48 | 178,01 | 179,79 | -7,02% | 285.216,00 |
| 21.02.2025 | 203,69 | 203,69 | 190,99 | 193,36 | -2,82% | 282.462,00 |
| 20.02.2025 | 206,70 | 212,05 | 198,39 | 198,96 | -3,63% | 205.219,00 |
| 19.02.2025 | 221,79 | 224,88 | 204,19 | 206,45 | -8,51% | 200.499,00 |
| 18.02.2025 | 231,67 | 233,10 | 221,75 | 225,66 | -0,86% | 140.681,00 |
| 17.02.2025 | 227,43 | 227,61 | 227,20 | 227,61 | 0,06% | - |
| 14.02.2025 | 222,92 | 228,76 | 221,09 | 227,48 | 2,05% | 181.473,00 |
| 13.02.2025 | 217,36 | 223,49 | 212,14 | 222,92 | 2,99% | 275.530,00 |
| 12.02.2025 | 210,90 | 219,75 | 207,13 | 216,45 | -0,67% | 391.889,00 |
| 11.02.2025 | 222,97 | 224,75 | 213,61 | 217,90 | -5,12% | 145.418,00 |
| 10.02.2025 | 230,50 | 233,41 | 215,81 | 229,65 | -0,36% | 289.863,00 |
| 07.02.2025 | 243,00 | 248,67 | 229,07 | 230,49 | -4,80% | 284.908,00 |
| 06.02.2025 | 227,45 | 242,29 | 223,04 | 242,10 | 8,46% | 174.841,00 |
| 05.02.2025 | 214,72 | 231,66 | 214,72 | 223,21 | 3,95% | 382.184,00 |
| 04.02.2025 | 233,18 | 236,43 | 202,51 | 214,72 | -2,35% | 383.791,00 |
| 03.02.2025 | 207,32 | 221,99 | 204,14 | 219,89 | -0,63% | 238.309,00 |
| 31.01.2025 | 230,56 | 231,99 | 219,21 | 221,28 | -2,49% | 163.334,00 |
| 30.01.2025 | 219,08 | 230,36 | 215,96 | 226,94 | 5,29% | 216.631,00 |
| 29.01.2025 | 216,73 | 219,50 | 208,88 | 215,53 | 1,15% | 279.483,00 |
| 28.01.2025 | 220,34 | 224,86 | 197,02 | 213,09 | -0,89% | 496.920,00 |
| 27.01.2025 | 263,01 | 263,01 | 213,52 | 215,00 | -24,57% | 401.201,00 |
| 24.01.2025 | 310,63 | 310,63 | 283,12 | 285,04 | -6,16% | 155.700,00 |
| 23.01.2025 | 311,48 | 318,41 | 297,71 | 303,74 | -3,96% | 308.381,00 |
| 22.01.2025 | 284,63 | 318,66 | 284,63 | 316,26 | 14,45% | 307.814,00 |
| 21.01.2025 | 259,72 | 276,75 | 256,70 | 276,32 | 7,65% | 173.762,00 |
| 17.01.2025 | 259,40 | 261,64 | 253,29 | 256,69 | 0,50% | 98.563,00 |
| 16.01.2025 | 255,57 | 261,55 | 252,74 | 255,42 | -0,06% | 133.924,00 |
| 15.01.2025 | 250,93 | 259,34 | 247,31 | 255,57 | 5,50% | 209.892,00 |