676,882$
-3,16%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 701,54 | 701,54 | 654,33 | 677,90 | -3,01% | - |
| 28.05.2026 | 690,57 | 702,09 | 665,00 | 698,96 | 0,61% | 237.695,00 |
| 27.05.2026 | 703,44 | 713,82 | 682,79 | 694,74 | -0,39% | 235.784,00 |
| 26.05.2026 | 675,42 | 705,00 | 670,00 | 697,49 | 5,74% | 167.217,00 |
| 22.05.2026 | 656,65 | 662,09 | 631,51 | 659,65 | 1,92% | 141.245,00 |
| 21.05.2026 | 646,49 | 662,12 | 641,28 | 647,21 | -1,44% | 213.355,00 |
| 20.05.2026 | 652,20 | 661,14 | 641,36 | 656,65 | 2,69% | 169.623,00 |
| 19.05.2026 | 640,64 | 653,00 | 605,99 | 639,45 | -2,13% | 234.494,00 |
| 18.05.2026 | 682,19 | 682,19 | 641,31 | 653,35 | -4,23% | 175.661,00 |
| 15.05.2026 | 677,03 | 694,74 | 666,34 | 682,20 | -2,15% | 123.443,00 |
| 14.05.2026 | 687,87 | 700,00 | 676,15 | 697,21 | 2,88% | 198.785,00 |
| 13.05.2026 | 694,76 | 696,00 | 667,89 | 677,68 | -1,19% | 231.832,00 |
| 12.05.2026 | 676,78 | 686,35 | 644,79 | 685,82 | -0,15% | 143.447,00 |
| 11.05.2026 | 664,69 | 700,20 | 657,02 | 686,82 | 3,02% | 206.487,00 |
| 08.05.2026 | 671,73 | 677,00 | 656,00 | 666,70 | 0,00% | 164.444,00 |
| 07.05.2026 | 681,07 | 681,07 | 653,48 | 666,68 | -1,06% | 283.566,00 |
| 06.05.2026 | 669,47 | 688,51 | 653,24 | 673,84 | 1,88% | 306.849,00 |
| 05.05.2026 | 648,20 | 676,70 | 637,30 | 661,40 | 5,53% | 283.879,00 |
| 04.05.2026 | 652,99 | 664,24 | 615,86 | 626,73 | -4,41% | 212.752,00 |
| 01.05.2026 | 646,00 | 675,00 | 585,00 | 655,64 | 1,79% | 350.560,00 |
| 30.04.2026 | 588,19 | 648,81 | 588,19 | 644,08 | 12,58% | 286.482,00 |
| 29.04.2026 | 609,17 | 609,17 | 572,00 | 572,09 | -4,81% | 239.465,00 |
| 28.04.2026 | 588,22 | 605,17 | 576,10 | 601,00 | -0,98% | 413.730,00 |
| 27.04.2026 | 604,75 | 610,59 | 577,67 | 606,97 | 1,20% | 198.580,00 |
| 24.04.2026 | 595,00 | 611,21 | 579,22 | 599,80 | 2,33% | 261.910,00 |
| 23.04.2026 | 591,89 | 595,00 | 570,00 | 586,17 | 0,68% | 106.307,00 |
| 22.04.2026 | 579,00 | 590,99 | 559,67 | 582,22 | 3,20% | 217.847,00 |
| 21.04.2026 | 555,75 | 568,69 | 549,07 | 564,19 | 2,04% | 138.490,00 |
| 20.04.2026 | 539,59 | 556,98 | 525,00 | 552,93 | 2,86% | 164.400,00 |
| 17.04.2026 | 501,40 | 539,29 | 494,94 | 537,58 | 11,21% | 276.959,00 |
| 16.04.2026 | 527,24 | 531,64 | 480,18 | 483,38 | -8,66% | 262.906,00 |
| 15.04.2026 | 533,45 | 541,05 | 516,97 | 529,22 | -2,74% | 161.666,00 |
| 14.04.2026 | 545,00 | 546,34 | 518,85 | 544,14 | 0,85% | 199.433,00 |
| 13.04.2026 | 532,79 | 542,89 | 529,15 | 539,54 | 1,27% | 117.911,00 |
| 10.04.2026 | 535,74 | 545,00 | 525,95 | 532,78 | -0,55% | 168.137,00 |
| 09.04.2026 | 535,00 | 540,00 | 524,41 | 535,72 | 2,43% | 217.991,00 |
| 08.04.2026 | 517,00 | 527,94 | 506,00 | 523,01 | 8,45% | 176.032,00 |
| 07.04.2026 | 481,60 | 486,82 | 467,74 | 482,24 | -1,37% | 235.910,00 |
| 06.04.2026 | 481,01 | 493,44 | 468,54 | 488,93 | 1,33% | 216.543,00 |
| 02.04.2026 | 465,90 | 490,35 | 458,86 | 482,50 | -0,28% | 233.431,00 |
| 01.04.2026 | 487,37 | 508,42 | 480,66 | 483,84 | 1,54% | 214.813,00 |
| 31.03.2026 | 452,86 | 480,00 | 442,16 | 476,49 | 8,05% | 303.546,00 |
| 30.03.2026 | 481,40 | 481,40 | 437,76 | 440,98 | -6,94% | 191.121,00 |
| 27.03.2026 | 466,84 | 479,89 | 458,36 | 473,86 | 1,05% | 144.615,00 |
| 26.03.2026 | 490,00 | 503,81 | 456,36 | 468,92 | -6,45% | 145.026,00 |
| 25.03.2026 | 499,99 | 510,00 | 490,41 | 501,27 | 1,12% | 130.409,00 |
| 24.03.2026 | 470,37 | 497,52 | 465,37 | 495,72 | 5,03% | 165.769,00 |
| 23.03.2026 | 457,98 | 478,99 | 441,64 | 472,00 | 8,02% | 196.618,00 |
| 20.03.2026 | 455,65 | 459,71 | 430,67 | 436,95 | -3,89% | 268.307,00 |
| 19.03.2026 | 431,64 | 459,20 | 426,01 | 454,63 | 2,96% | 186.155,00 |
| 18.03.2026 | 454,93 | 457,42 | 439,73 | 441,56 | -1,96% | 104.433,00 |
| 17.03.2026 | 456,64 | 457,22 | 442,59 | 450,39 | -0,41% | 137.150,00 |
| 16.03.2026 | 452,49 | 462,71 | 442,95 | 452,24 | 2,14% | 188.115,00 |
| 13.03.2026 | 444,35 | 447,12 | 428,80 | 442,76 | 1,67% | 129.006,00 |
| 12.03.2026 | 430,45 | 438,73 | 420,00 | 435,50 | -1,50% | 238.834,00 |
| 11.03.2026 | 442,02 | 453,50 | 439,00 | 442,14 | -1,39% | 172.729,00 |
| 10.03.2026 | 450,29 | 465,41 | 445,26 | 448,38 | -0,42% | 242.462,00 |
| 09.03.2026 | 419,61 | 452,55 | 417,87 | 450,27 | 4,56% | 159.595,00 |
| 06.03.2026 | 409,70 | 433,68 | 395,06 | 430,65 | 1,09% | 286.907,00 |
| 05.03.2026 | 483,27 | 483,27 | 410,26 | 426,01 | -12,66% | 384.531,00 |
| 04.03.2026 | 497,32 | 507,46 | 482,13 | 487,77 | 0,04% | 159.434,00 |
| 03.03.2026 | 480,29 | 506,51 | 471,39 | 487,57 | -2,95% | 209.924,00 |
| 02.03.2026 | 482,21 | 515,11 | 482,21 | 502,37 | 1,42% | 200.807,00 |
| 27.02.2026 | 500,18 | 509,56 | 472,27 | 495,35 | -3,82% | 334.692,00 |
| 26.02.2026 | 509,00 | 516,02 | 475,99 | 515,05 | 2,06% | 289.368,00 |
| 25.02.2026 | 516,00 | 521,00 | 503,27 | 504,67 | -1,70% | 245.630,00 |
| 24.02.2026 | 505,14 | 521,45 | 486,26 | 513,40 | 1,52% | 184.311,00 |
| 23.02.2026 | 511,41 | 530,13 | 498,77 | 505,73 | -2,68% | 217.673,00 |
| 20.02.2026 | 511,80 | 530,00 | 500,00 | 519,67 | 2,51% | 278.038,00 |
| 19.02.2026 | 484,90 | 509,53 | 482,37 | 506,94 | 3,35% | 202.433,00 |
| 18.02.2026 | 501,21 | 513,20 | 487,28 | 490,49 | -2,07% | 149.824,00 |
| 17.02.2026 | 518,20 | 524,00 | 499,01 | 500,85 | -3,34% | 212.448,00 |
| 13.02.2026 | 500,58 | 522,07 | 490,81 | 518,16 | 4,58% | 210.637,00 |
| 12.02.2026 | 525,49 | 537,70 | 491,28 | 495,49 | -3,67% | 220.688,00 |
| 11.02.2026 | 510,00 | 532,23 | 500,46 | 514,36 | 2,92% | 253.494,00 |
| 10.02.2026 | 495,42 | 506,41 | 477,64 | 499,78 | 2,10% | 272.631,00 |
| 09.02.2026 | 460,70 | 495,00 | 449,56 | 489,52 | 7,38% | 232.726,00 |
| 06.02.2026 | 425,00 | 458,85 | 425,00 | 455,88 | 11,48% | 191.759,00 |
| 05.02.2026 | 393,80 | 409,80 | 385,00 | 408,95 | 1,66% | 169.463,00 |
| 04.02.2026 | 420,98 | 425,40 | 385,46 | 402,29 | -4,36% | 253.537,00 |
| 03.02.2026 | 404,11 | 421,01 | 394,62 | 420,62 | 4,84% | 181.680,00 |
| 02.02.2026 | 374,25 | 402,26 | 370,10 | 401,22 | 5,50% | 283.932,00 |
| 30.01.2026 | 425,86 | 433,49 | 369,04 | 380,29 | -19,87% | 632.045,00 |
| 29.01.2026 | 480,00 | 486,00 | 462,87 | 474,61 | -0,09% | 144.738,00 |
| 28.01.2026 | 480,16 | 481,92 | 457,97 | 475,04 | -0,40% | 125.098,00 |
| 27.01.2026 | 476,14 | 488,62 | 472,15 | 476,97 | 1,87% | 158.115,00 |
| 26.01.2026 | 460,95 | 471,99 | 454,01 | 468,21 | 1,45% | 97.991,00 |
| 23.01.2026 | 469,71 | 469,71 | 449,55 | 461,51 | -2,04% | 130.445,00 |
| 22.01.2026 | 480,00 | 482,02 | 456,00 | 471,12 | -0,70% | 148.512,00 |
| 21.01.2026 | 459,52 | 476,89 | 449,54 | 474,43 | 4,99% | 176.851,00 |
| 20.01.2026 | 446,00 | 459,73 | 440,00 | 451,86 | 0,11% | 170.613,00 |
| 19.01.2026 | 457,02 | 457,22 | 451,29 | 451,37 | -1,89% | - |
| 16.01.2026 | 430,90 | 463,75 | 430,90 | 460,09 | 6,33% | 278.398,00 |
| 15.01.2026 | 431,75 | 443,00 | 431,16 | 432,69 | 3,08% | 124.335,00 |
| 14.01.2026 | 431,76 | 438,04 | 415,38 | 419,75 | -2,88% | 141.459,00 |
| 13.01.2026 | 422,26 | 435,00 | 420,46 | 432,19 | 2,96% | 117.757,00 |
| 12.01.2026 | 385,41 | 420,70 | 385,02 | 419,76 | 7,65% | 147.067,00 |
| 09.01.2026 | 375,57 | 396,10 | 375,57 | 389,92 | 4,36% | 207.464,00 |
| 08.01.2026 | 391,16 | 394,00 | 368,17 | 373,63 | -4,48% | 227.960,00 |
| 07.01.2026 | 414,28 | 414,44 | 390,74 | 391,14 | -4,94% | 295.599,00 |