459,555$
-3,81%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 474,25 | 474,99 | 448,64 | 460,16 | -3,69% | 172.746,00 |
| 11.12.2025 | 470,81 | 482,35 | 462,21 | 477,77 | 1,47% | 258.535,00 |
| 10.12.2025 | 453,52 | 476,89 | 446,44 | 470,84 | 3,72% | 208.983,00 |
| 09.12.2025 | 441,89 | 457,93 | 441,38 | 453,95 | 2,54% | 173.461,00 |
| 08.12.2025 | 434,30 | 450,72 | 430,28 | 442,71 | 3,29% | 134.028,00 |
| 05.12.2025 | 419,00 | 429,42 | 410,01 | 428,62 | 1,88% | 106.336,00 |
| 04.12.2025 | 413,43 | 425,34 | 410,00 | 420,73 | 0,33% | 203.694,00 |
| 03.12.2025 | 417,00 | 423,31 | 402,50 | 419,33 | 0,56% | 240.084,00 |
| 02.12.2025 | 413,09 | 424,90 | 406,46 | 417,00 | 3,16% | 149.737,00 |
| 01.12.2025 | 407,18 | 413,24 | 397,00 | 404,24 | -3,42% | 183.252,00 |
| 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% | 168.847,00 |
| 24.11.2025 | 374,90 | 409,00 | 374,90 | 402,18 | 8,35% | 176.744,00 |
| 21.11.2025 | 360,75 | 388,32 | 358,00 | 371,19 | 3,70% | 221.761,00 |
| 20.11.2025 | 385,55 | 397,33 | 355,11 | 357,94 | -3,26% | 215.007,00 |
| 19.11.2025 | 363,21 | 375,97 | 362,07 | 370,02 | 3,28% | 162.423,00 |
| 18.11.2025 | 351,38 | 368,73 | 350,00 | 358,28 | -0,38% | 164.149,00 |
| 17.11.2025 | 363,17 | 371,27 | 353,06 | 359,63 | -1,39% | 102.314,00 |
| 14.11.2025 | 344,02 | 374,57 | 340,13 | 364,71 | 1,90% | 108.174,00 |
| 13.11.2025 | 385,00 | 385,00 | 356,32 | 357,90 | -8,05% | 140.041,00 |
| 12.11.2025 | 395,00 | 402,62 | 387,01 | 389,25 | -1,33% | 259.978,00 |
| 11.11.2025 | 396,93 | 404,90 | 392,97 | 394,51 | -2,06% | 176.855,00 |
| 10.11.2025 | 408,62 | 412,06 | 397,00 | 402,82 | 0,95% | 126.488,00 |
| 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 |