227,085$
5,36%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 218,00 | 229,74 | 215,45 | 227,09 | 5,36% | 34.681,00 |
| 29.01.2025 | 216,73 | 219,50 | 208,88 | 215,53 | 1,15% | 263.284,00 |
| 28.01.2025 | 220,34 | 224,86 | 197,02 | 213,09 | -0,89% | 495.471,00 |
| 27.01.2025 | 263,01 | 263,01 | 213,52 | 215,00 | -24,57% | 396.417,00 |
| 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% | 304.080,00 |
| 22.01.2025 | 284,63 | 318,66 | 284,63 | 316,26 | 14,45% | 307.719,00 |
| 21.01.2025 | 259,72 | 276,75 | 256,70 | 276,32 | 7,65% | 173.064,00 |
| 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% | 133.908,00 |
| 15.01.2025 | 250,93 | 259,34 | 247,31 | 255,57 | 5,50% | 209.799,00 |
| 14.01.2025 | 224,34 | 243,17 | 224,34 | 242,25 | 9,18% | 178.157,00 |
| 13.01.2025 | 216,72 | 222,71 | 213,19 | 221,89 | -1,08% | 231.839,00 |
| 10.01.2025 | 218,13 | 224,40 | 213,00 | 224,31 | 1,48% | 119.598,00 |
| 08.01.2025 | 222,51 | 224,12 | 214,43 | 221,04 | -1,92% | 125.029,00 |
| 07.01.2025 | 246,62 | 248,00 | 215,94 | 225,37 | -6,83% | 181.800,00 |
| 06.01.2025 | 230,35 | 242,27 | 230,00 | 241,89 | 7,19% | 169.834,00 |
| 03.01.2025 | 212,30 | 225,71 | 210,36 | 225,67 | 7,62% | 144.220,00 |
| 02.01.2025 | 203,28 | 211,99 | 202,96 | 209,69 | 4,34% | 127.146,00 |
| 31.12.2024 | 204,34 | 205,59 | 200,00 | 200,96 | -1,19% | 131.265,00 |
| 30.12.2024 | 205,98 | 207,50 | 200,25 | 203,38 | -3,39% | 144.921,00 |
| 27.12.2024 | 216,00 | 216,00 | 206,52 | 210,52 | -3,43% | 130.544,00 |
| 26.12.2024 | 211,98 | 229,00 | 207,87 | 217,99 | 3,56% | 171.556,00 |
| 24.12.2024 | 213,18 | 213,90 | 208,00 | 210,50 | -1,02% | 78.690,00 |
| 23.12.2024 | 210,32 | 212,95 | 205,35 | 212,67 | 0,08% | 129.159,00 |
| 20.12.2024 | 208,79 | 216,21 | 207,52 | 212,50 | -0,25% | 345.492,00 |
| 19.12.2024 | 204,64 | 216,16 | 204,64 | 213,03 | 3,71% | 223.716,00 |
| 18.12.2024 | 215,00 | 222,17 | 204,02 | 205,41 | -4,06% | 285.113,00 |
| 17.12.2024 | 213,84 | 221,91 | 208,85 | 214,11 | -3,84% | 422.753,00 |
| 16.12.2024 | 245,15 | 252,16 | 221,43 | 222,65 | -9,18% | 362.625,00 |
| 13.12.2024 | 246,65 | 257,24 | 244,38 | 245,15 | -1,59% | 97.864,00 |
| 12.12.2024 | 254,11 | 257,60 | 247,84 | 249,10 | -2,41% | 122.551,00 |
| 11.12.2024 | 257,18 | 265,24 | 254,07 | 255,24 | 1,21% | 138.113,00 |
| 10.12.2024 | 253,27 | 257,00 | 248,00 | 252,18 | -0,07% | 150.067,00 |
| 09.12.2024 | 268,17 | 268,17 | 251,26 | 252,35 | -5,90% | 512.511,00 |
| 06.12.2024 | 282,00 | 290,45 | 264,11 | 268,17 | -4,70% | 240.116,00 |
| 05.12.2024 | 287,54 | 288,05 | 273,48 | 281,41 | -3,70% | 193.226,00 |
| 04.12.2024 | 293,38 | 303,02 | 288,04 | 292,22 | -1,21% | 107.411,00 |
| 03.12.2024 | 293,67 | 299,87 | 288,59 | 295,80 | -0,51% | 182.332,00 |
| 02.12.2024 | 311,12 | 320,08 | 295,00 | 297,31 | -4,05% | 313.258,00 |
| 29.11.2024 | 294,38 | 314,78 | 294,38 | 309,86 | 7,98% | 136.752,00 |
| 27.11.2024 | 304,97 | 309,16 | 273,06 | 286,95 | -4,20% | 259.065,00 |
| 26.11.2024 | 282,71 | 318,99 | 280,82 | 299,52 | 7,09% | 353.847,00 |
| 25.11.2024 | 288,96 | 288,96 | 271,00 | 279,68 | 0,60% | 173.626,00 |
| 22.11.2024 | 275,22 | 290,67 | 270,50 | 278,01 | 2,96% | 254.157,00 |
| 21.11.2024 | 269,90 | 276,79 | 265,60 | 270,02 | 1,66% | 40.912,00 |
| 20.11.2024 | 288,28 | 292,21 | 258,60 | 265,60 | -6,97% | 234.034,00 |
| 19.11.2024 | 262,77 | 286,83 | 262,50 | 285,51 | 7,87% | 163.407,00 |
| 18.11.2024 | 257,29 | 272,01 | 255,14 | 264,67 | 2,58% | 89.737,00 |
| 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 |