392,170$
0,14%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,40% | 215.690,00 |
| 18.09.2025 | 359,37 | 386,62 | 359,37 | 377,91 | 5,65% | 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% | 103.726,00 |
| 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 | 4,72% | 110.419,00 |
| 11.08.2025 | 344,45 | 348,26 | 335,38 | 337,77 | -2,35% | 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 | -0,77% | 180.904,00 |
| 31.07.2025 | 353,23 | 358,15 | 346,00 | 353,14 | 2,42% | 164.258,00 |
| 30.07.2025 | 344,76 | 350,60 | 341,00 | 344,81 | 1,07% | 114.842,00 |
| 29.07.2025 | 356,00 | 363,04 | 340,94 | 341,17 | -3,05% | 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 | 2,74% | 111.543,00 |
| 01.07.2025 | 292,52 | 294,80 | 282,03 | 289,32 | -2,39% | 164.878,00 |
| 30.06.2025 | 293,56 | 298,31 | 284,28 | 296,40 | 1,60% | 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 |
| 17.06.2025 | 269,57 | 275,00 | 268,86 | 271,44 | 0,34% | 140.106,00 |
| 16.06.2025 | 262,36 | 275,00 | 262,36 | 270,52 | 3,30% | 193.759,00 |
| 13.06.2025 | 266,07 | 269,23 | 261,11 | 261,89 | -3,88% | 120.977,00 |
| 12.06.2025 | 269,40 | 273,40 | 267,82 | 272,46 | 0,46% | 152.134,00 |
| 11.06.2025 | 273,50 | 276,81 | 269,40 | 271,22 | 0,57% | 176.854,00 |
| 10.06.2025 | 276,78 | 276,78 | 259,30 | 269,67 | -2,54% | 221.762,00 |
| 09.06.2025 | 283,72 | 283,72 | 272,97 | 276,69 | -1,18% | 249.645,00 |
| 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 |