278,365$
2,92%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 269,65 | 278,00 | 263,91 | 270,47 | 1,83% | 182.855,00 |
| 20.11.2024 | 288,28 | 292,21 | 258,60 | 265,60 | -6,97% | 234.492,00 |
| 19.11.2024 | 262,77 | 286,83 | 262,50 | 285,51 | 7,87% | 166.056,00 |
| 18.11.2024 | 257,29 | 272,01 | 255,14 | 264,67 | 2,58% | 89.986,00 |
| 15.11.2024 | 263,60 | 263,60 | 245,42 | 258,02 | -2,60% | 142.911,00 |
| 14.11.2024 | 267,33 | 270,26 | 263,30 | 264,90 | -0,55% | 122.532,00 |
| 13.11.2024 | 281,24 | 286,79 | 265,00 | 266,36 | -4,82% | 138.478,00 |
| 12.11.2024 | 290,50 | 297,07 | 277,18 | 279,84 | -4,42% | 143.877,00 |
| 11.11.2024 | 292,96 | 295,55 | 273,00 | 292,79 | 2,54% | 165.425,00 |
| 08.11.2024 | 273,08 | 285,56 | 272,00 | 285,55 | 5,42% | 157.474,00 |
| 07.11.2024 | 265,25 | 274,46 | 264,00 | 270,86 | 2,77% | 152.261,00 |
| 06.11.2024 | 263,10 | 267,80 | 257,07 | 263,56 | 7,11% | 172.895,00 |
| 05.11.2024 | 241,09 | 254,99 | 241,09 | 246,06 | 3,25% | 142.148,00 |
| 04.11.2024 | 233,78 | 242,75 | 231,51 | 238,31 | 2,44% | 146.231,00 |
| 01.11.2024 | 219,85 | 233,11 | 219,85 | 232,63 | 6,39% | 105.895,00 |
| 31.10.2024 | 215,00 | 219,16 | 209,88 | 218,66 | 0,55% | 90.832,00 |
| 30.10.2024 | 211,19 | 217,78 | 208,20 | 217,47 | 1,54% | 64.415,00 |
| 29.10.2024 | 209,50 | 214,24 | 206,15 | 214,18 | 1,36% | 55.725,00 |
| 28.10.2024 | 209,92 | 215,45 | 209,92 | 211,31 | 1,60% | 83.166,00 |
| 25.10.2024 | 214,09 | 214,09 | 203,00 | 207,99 | -1,07% | 87.316,00 |
| 24.10.2024 | 210,24 | 213,98 | 208,70 | 210,23 | -0,26% | 59.917,00 |
| 23.10.2024 | 209,41 | 213,51 | 200,00 | 210,78 | -1,31% | 141.960,00 |
| 22.10.2024 | 226,62 | 227,87 | 212,18 | 213,57 | -6,62% | 145.886,00 |
| 21.10.2024 | 228,42 | 231,50 | 226,58 | 228,72 | -0,06% | 62.317,00 |
| 18.10.2024 | 231,22 | 232,05 | 222,32 | 228,86 | -0,45% | 75.970,00 |
| 17.10.2024 | 228,76 | 231,27 | 225,00 | 229,90 | 2,13% | 91.101,00 |
| 16.10.2024 | 224,38 | 228,37 | 219,20 | 225,10 | 2,35% | 93.823,00 |
| 15.10.2024 | 229,09 | 231,54 | 215,00 | 219,94 | -3,55% | 130.135,00 |
| 14.10.2024 | 221,50 | 234,81 | 220,96 | 228,04 | 3,75% | 195.862,00 |
| 11.10.2024 | 211,00 | 220,04 | 211,00 | 219,79 | 4,19% | 110.904,00 |
| 10.10.2024 | 203,45 | 211,30 | 200,50 | 210,96 | 2,36% | 140.540,00 |
| 09.10.2024 | 213,50 | 217,47 | 205,91 | 206,10 | -3,58% | 135.598,00 |
| 08.10.2024 | 212,68 | 219,14 | 211,37 | 213,76 | 1,01% | 248.140,00 |
| 07.10.2024 | 204,39 | 212,17 | 204,34 | 211,62 | 2,13% | 111.256,00 |
| 04.10.2024 | 207,59 | 208,00 | 202,08 | 207,20 | 1,95% | 120.558,00 |
| 03.10.2024 | 198,29 | 204,63 | 198,29 | 203,24 | 1,58% | 78.922,00 |
| 02.10.2024 | 195,00 | 200,42 | 191,23 | 200,08 | 1,62% | 54.622,00 |
| 01.10.2024 | 199,62 | 200,91 | 193,33 | 196,89 | -1,37% | 86.613,00 |
| 30.09.2024 | 199,70 | 202,90 | 194,97 | 199,62 | -0,04% | 106.360,00 |
| 27.09.2024 | 198,00 | 207,05 | 196,14 | 199,70 | 1,37% | 193.520,00 |
| 26.09.2024 | 193,00 | 197,88 | 191,50 | 197,01 | 3,75% | 145.022,00 |
| 25.09.2024 | 188,53 | 192,00 | 187,58 | 189,89 | 0,65% | 104.347,00 |
| 24.09.2024 | 188,57 | 190,97 | 185,33 | 188,66 | 0,62% | 84.804,00 |
| 23.09.2024 | 187,50 | 191,34 | 182,04 | 187,49 | 1,95% | 124.228,00 |
| 20.09.2024 | 183,68 | 188,35 | 179,38 | 183,90 | 0,14% | 178.533,00 |
| 19.09.2024 | 173,78 | 184,36 | 172,33 | 183,65 | 10,93% | 185.132,00 |
| 18.09.2024 | 165,55 | 171,71 | 163,79 | 165,55 | 0,83% | 97.838,00 |
| 17.09.2024 | 159,93 | 167,80 | 159,93 | 164,19 | 2,46% | 145.498,00 |
| 16.09.2024 | 158,94 | 161,53 | 156,39 | 160,25 | -0,53% | 133.240,00 |
| 13.09.2024 | 160,33 | 163,95 | 156,15 | 161,11 | 2,52% | 192.852,00 |
| 12.09.2024 | 158,16 | 160,50 | 155,91 | 157,15 | 0,19% | 200.530,00 |
| 11.09.2024 | 149,55 | 156,98 | 146,67 | 156,85 | 5,65% | 162.628,00 |
| 10.09.2024 | 145,97 | 150,56 | 145,71 | 148,46 | 2,39% | 76.398,00 |
| 09.09.2024 | 146,23 | 150,18 | 143,93 | 144,99 | -0,36% | 124.110,00 |
| 06.09.2024 | 149,23 | 152,51 | 140,89 | 145,51 | -2,20% | 172.204,00 |
| 05.09.2024 | 158,73 | 158,73 | 144,31 | 148,79 | -7,24% | 281.203,00 |
| 04.09.2024 | 165,00 | 167,76 | 160,13 | 160,41 | -4,00% | 120.937,00 |
| 03.09.2024 | 185,19 | 188,98 | 165,50 | 167,09 | -10,42% | 177.063,00 |
| 30.08.2024 | 182,68 | 188,43 | 182,68 | 186,53 | 3,52% | 145.988,00 |
| 29.08.2024 | 177,00 | 185,00 | 177,00 | 180,18 | 2,19% | 94.228,00 |
| 28.08.2024 | 180,50 | 181,20 | 172,01 | 176,31 | -2,82% | 156.079,00 |
| 27.08.2024 | 185,00 | 185,00 | 181,07 | 181,42 | -2,65% | 91.954,00 |
| 26.08.2024 | 191,92 | 196,05 | 183,00 | 186,36 | -3,15% | 180.920,00 |
| 23.08.2024 | 177,20 | 192,51 | 176,67 | 192,43 | 10,23% | 242.882,00 |
| 22.08.2024 | 175,84 | 179,57 | 173,82 | 174,57 | -0,53% | 61.717,00 |
| 21.08.2024 | 173,48 | 176,43 | 171,22 | 175,50 | 2,26% | 60.316,00 |
| 20.08.2024 | 173,00 | 175,55 | 165,59 | 171,62 | -0,90% | 107.103,00 |
| 19.08.2024 | 170,75 | 173,36 | 167,55 | 173,18 | 1,33% | 124.317,00 |
| 16.08.2024 | 175,53 | 178,19 | 170,63 | 170,90 | -3,06% | 107.477,00 |
| 15.08.2024 | 174,22 | 181,40 | 173,96 | 176,29 | 3,05% | 143.972,00 |
| 14.08.2024 | 171,00 | 173,77 | 166,35 | 171,07 | 1,05% | 74.280,00 |
| 13.08.2024 | 167,24 | 170,62 | 164,55 | 169,30 | 1,59% | 108.901,00 |
| 12.08.2024 | 164,45 | 167,10 | 160,91 | 166,65 | 1,61% | 97.538,00 |
| 09.08.2024 | 165,65 | 167,19 | 162,42 | 164,01 | -1,35% | 111.043,00 |
| 08.08.2024 | 159,23 | 167,04 | 157,34 | 166,26 | 6,80% | 194.419,00 |
| 07.08.2024 | 162,32 | 162,88 | 153,76 | 155,68 | -1,11% | 248.711,00 |
| 06.08.2024 | 150,57 | 161,87 | 148,99 | 157,42 | 4,79% | 179.751,00 |
| 05.08.2024 | 135,00 | 150,88 | 129,16 | 150,22 | -3,06% | 225.790,00 |
| 02.08.2024 | 154,85 | 158,43 | 147,11 | 154,96 | 7,15% | 311.991,00 |
| 01.08.2024 | 155,11 | 157,84 | 140,74 | 144,62 | -6,07% | 182.519,00 |
| 31.07.2024 | 144,00 | 156,90 | 144,00 | 153,97 | 10,55% | 176.077,00 |
| 30.07.2024 | 142,32 | 144,01 | 138,13 | 139,28 | -0,46% | 113.905,00 |
| 29.07.2024 | 144,10 | 146,27 | 139,54 | 139,92 | -2,95% | 126.573,00 |
| 26.07.2024 | 137,95 | 144,89 | 137,95 | 144,18 | 7,36% | 154.569,00 |
| 25.07.2024 | 140,93 | 142,50 | 133,82 | 134,29 | -4,45% | 317.766,00 |
| 24.07.2024 | 156,99 | 158,51 | 139,72 | 140,54 | -11,82% | 276.445,00 |
| 23.07.2024 | 158,50 | 163,43 | 158,50 | 159,38 | -0,17% | 257.660,00 |
| 22.07.2024 | 150,05 | 160,50 | 150,05 | 159,65 | 7,57% | 145.542,00 |
| 19.07.2024 | 147,57 | 150,59 | 146,21 | 148,42 | 0,61% | 77.561,00 |
| 18.07.2024 | 149,06 | 153,90 | 142,96 | 147,52 | 0,74% | 107.987,00 |
| 17.07.2024 | 155,75 | 159,80 | 145,32 | 146,44 | -7,81% | 164.990,00 |
| 16.07.2024 | 158,79 | 161,47 | 158,00 | 158,84 | 1,87% | 186.624,00 |
| 15.07.2024 | 159,77 | 162,51 | 154,69 | 155,92 | -0,49% | 193.383,00 |
| 12.07.2024 | 155,25 | 160,70 | 155,25 | 156,69 | 2,01% | 151.604,00 |
| 11.07.2024 | 148,14 | 154,09 | 147,66 | 153,60 | 6,10% | 156.880,00 |
| 10.07.2024 | 141,70 | 145,07 | 141,14 | 144,77 | 3,07% | 91.938,00 |
| 09.07.2024 | 141,70 | 144,04 | 140,26 | 140,46 | -0,81% | 88.027,00 |
| 08.07.2024 | 141,30 | 145,22 | 140,97 | 141,61 | 1,42% | 110.974,00 |
| 05.07.2024 | 144,72 | 147,75 | 139,12 | 139,63 | -3,14% | 128.705,00 |
| 03.07.2024 | 135,70 | 145,05 | 135,70 | 144,15 | 6,28% | 80.733,00 |