327,920$
-4,34%
Echtzeit-Aktienkurs IES Holdings Inc.
Bid:
Ask:
Aktienkurse zur IES Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 335,00 | 348,33 | 322,99 | 324,66 | -5,47% | 205.556,00 |
| 08.09.2026 | 328,27 | 345,49 | 327,00 | 343,43 | 6,47% | 265.340,00 |
| 04.09.2026 | 321,15 | 327,21 | 314,32 | 322,57 | 2,37% | 386.889,00 |
| 03.09.2026 | 303,74 | 319,37 | 299,00 | 315,09 | 4,11% | 370.502,00 |
| 02.09.2026 | 300,71 | 304,05 | 295,13 | 302,64 | 0,65% | 224.912,00 |
| 01.09.2026 | 298,46 | 305,40 | 293,82 | 300,70 | -0,76% | 261.522,00 |
| 31.08.2026 | 309,80 | 310,71 | 299,15 | 303,00 | -2,19% | 338.242,00 |
| 28.08.2026 | 331,44 | 332,42 | 309,28 | 309,80 | -7,15% | 179.307,00 |
| 27.08.2026 | 335,92 | 342,00 | 327,68 | 333,67 | 0,66% | 192.859,00 |
| 26.08.2026 | 313,70 | 332,17 | 308,63 | 331,48 | 5,83% | 254.016,00 |
| 25.08.2026 | 335,73 | 335,79 | 307,12 | 313,23 | -3,36% | 271.556,00 |
| 24.08.2026 | 338,58 | 341,80 | 323,65 | 324,12 | -5,37% | 207.308,00 |
| 21.08.2026 | 346,48 | 348,99 | 328,40 | 342,52 | 0,26% | 230.922,00 |
| 20.08.2026 | 345,48 | 351,82 | 339,05 | 341,64 | -2,02% | 253.160,00 |
| 19.08.2026 | 372,68 | 372,68 | 340,05 | 348,69 | -5,61% | 250.554,00 |
| 18.08.2026 | 385,33 | 385,47 | 364,96 | 369,39 | -6,95% | 255.538,00 |
| 17.08.2026 | 383,48 | 400,50 | 376,56 | 396,98 | 5,00% | 492.236,00 |
| 14.08.2026 | 379,36 | 386,14 | 374,83 | 378,09 | 1,03% | 257.934,00 |
| 13.08.2026 | 380,98 | 387,75 | 372,46 | 374,22 | -2,33% | 225.018,00 |
| 12.08.2026 | 401,50 | 408,26 | 382,42 | 383,17 | -1,75% | 532.636,00 |
| 11.08.2026 | 377,71 | 390,64 | 373,20 | 390,00 | 3,85% | 292.462,00 |
| 10.08.2026 | 384,47 | 392,04 | 372,70 | 375,55 | -1,52% | 266.430,00 |
| 07.08.2026 | 395,02 | 401,87 | 378,48 | 381,36 | -0,74% | 241.192,00 |
| 06.08.2026 | 388,43 | 405,92 | 381,98 | 384,22 | -1,99% | 351.012,00 |
| 05.08.2026 | 385,89 | 398,77 | 381,29 | 392,02 | 3,11% | 345.596,00 |
| 04.08.2026 | 374,23 | 385,38 | 364,68 | 380,18 | 4,88% | 317.624,00 |
| 03.08.2026 | 379,81 | 379,81 | 341,00 | 362,50 | -2,63% | 456.156,00 |
| 31.07.2026 | 338,99 | 387,48 | 333,36 | 372,27 | 30,27% | 971.194,00 |
| 30.07.2026 | 267,22 | 287,29 | 265,30 | 285,77 | 15,18% | 643.074,00 |
| 29.07.2026 | 268,13 | 270,00 | 246,55 | 248,11 | -8,70% | 389.546,00 |
| 28.07.2026 | 293,50 | 293,50 | 267,23 | 271,75 | -9,90% | 384.642,00 |
| 27.07.2026 | 312,64 | 324,28 | 294,52 | 301,61 | -3,65% | 292.600,00 |
| 24.07.2026 | 329,72 | 330,03 | 311,68 | 313,04 | -5,67% | 245.992,00 |
| 23.07.2026 | 334,05 | 343,20 | 330,43 | 331,85 | -1,56% | 295.010,00 |
| 22.07.2026 | 315,51 | 338,66 | 315,33 | 337,10 | 4,06% | 319.696,00 |
| 21.07.2026 | 321,31 | 330,85 | 313,48 | 323,96 | 4,33% | 305.802,00 |
| 20.07.2026 | 317,25 | 321,70 | 306,50 | 310,52 | 1,31% | 377.016,00 |
| 17.07.2026 | 297,90 | 314,98 | 290,19 | 306,51 | 0,56% | 1.081.770,00 |
| 16.07.2026 | 303,49 | 321,04 | 302,32 | 304,79 | -2,61% | 467.270,00 |
| 15.07.2026 | 313,71 | 319,36 | 303,58 | 312,95 | 1,58% | 517.000,00 |
| 14.07.2026 | 311,75 | 316,45 | 304,57 | 308,08 | 2,20% | 344.708,00 |
| 13.07.2026 | 307,30 | 312,19 | 297,73 | 301,45 | -3,62% | 345.472,00 |
| 10.07.2026 | 313,95 | 320,49 | 307,48 | 312,77 | -2,68% | 368.384,00 |
| 09.07.2026 | 322,00 | 326,83 | 317,08 | 321,39 | 3,79% | 337.338,00 |
| 08.07.2026 | 297,86 | 311,80 | 294,64 | 309,64 | 1,61% | 324.760,00 |
| 07.07.2026 | 327,00 | 327,00 | 298,14 | 304,73 | -9,14% | 702.448,00 |
| 06.07.2026 | 334,14 | 346,34 | 329,77 | 335,39 | 2,57% | 464.706,00 |
| 02.07.2026 | 354,41 | 365,69 | 324,46 | 327,00 | -6,57% | 476.400,00 |
| 01.07.2026 | 357,41 | 357,87 | 342,81 | 349,99 | -4,72% | 621.426,00 |
| 30.06.2026 | 361,48 | 376,26 | 359,83 | 367,33 | 1,62% | 2.580.054,00 |
| 29.06.2026 | 359,32 | 375,42 | 354,50 | 361,48 | 1,13% | 595.960,00 |
| 26.06.2026 | 373,05 | 386,06 | 352,41 | 357,45 | -6,74% | 2.801.008,00 |
| 25.06.2026 | 377,52 | 402,00 | 376,95 | 383,27 | 2,55% | 604.162,00 |
| 24.06.2026 | 369,48 | 390,00 | 358,69 | 373,75 | 5,20% | 896.462,00 |
| 23.06.2026 | 368,77 | 370,46 | 353,64 | 355,27 | -5,86% | 410.822,00 |
| 22.06.2026 | 358,50 | 382,50 | 358,50 | 377,37 | 5,94% | 348.518,00 |
| 18.06.2026 | 347,75 | 359,31 | 344,29 | 356,20 | 3,97% | 508.692,00 |
| 17.06.2026 | 347,22 | 350,44 | 330,17 | 342,59 | -1,53% | 397.408,00 |
| 16.06.2026 | 370,75 | 370,98 | 347,04 | 347,91 | -4,21% | 340.710,00 |
| 15.06.2026 | 383,90 | 389,50 | 361,90 | 363,20 | -3,12% | 357.112,00 |
| 12.06.2026 | 370,33 | 383,33 | 369,95 | 374,92 | 2,53% | 428.400,00 |
| 11.06.2026 | 346,52 | 367,23 | 344,30 | 365,67 | 7,83% | 252.460,00 |
| 10.06.2026 | 362,47 | 368,09 | 335,35 | 339,10 | -6,62% | 410.594,00 |
| 09.06.2026 | 373,86 | 384,00 | 346,57 | 363,16 | -1,17% | 413.092,00 |
| 08.06.2026 | 365,63 | 368,77 | 350,20 | 367,45 | 1,97% | 328.978,00 |
| 05.06.2026 | 364,00 | 369,99 | 350,11 | 360,36 | -2,88% | 368.462,00 |
| 04.06.2026 | 357,75 | 372,44 | 347,73 | 371,05 | 2,43% | 236.584,00 |
| 03.06.2026 | 354,20 | 368,94 | 347,50 | 362,23 | 2,77% | 434.546,00 |
| 02.06.2026 | 338,72 | 354,50 | 338,72 | 352,45 | 4,05% | 389.076,00 |
| 01.06.2026 | 335,67 | 344,92 | 329,42 | 338,72 | -0,14% | 402.560,00 |
| 29.05.2026 | 347,45 | 351,51 | 325,77 | 339,17 | -2,95% | 706.654,00 |
| 28.05.2026 | 345,29 | 351,05 | 332,50 | 349,48 | 0,69% | 475.390,00 |
| 27.05.2026 | 351,72 | 356,91 | 341,39 | 347,10 | -0,38% | 471.568,00 |
| 26.05.2026 | 337,71 | 352,50 | 335,00 | 348,42 | 5,64% | 334.434,00 |
| 22.05.2026 | 328,33 | 331,05 | 315,76 | 329,83 | 1,82% | 282.490,00 |
| 21.05.2026 | 323,25 | 331,06 | 320,64 | 323,92 | -1,23% | 426.710,00 |
| 20.05.2026 | 326,10 | 330,57 | 320,68 | 327,94 | 2,57% | 339.246,00 |
| 19.05.2026 | 320,32 | 326,50 | 303,00 | 319,72 | -2,27% | 468.988,00 |
| 18.05.2026 | 341,10 | 341,10 | 320,66 | 327,14 | -4,09% | 351.322,00 |
| 15.05.2026 | 338,52 | 347,37 | 333,17 | 341,10 | -2,15% | 246.886,00 |
| 14.05.2026 | 343,94 | 350,00 | 338,08 | 348,61 | 2,87% | 397.570,00 |
| 13.05.2026 | 347,38 | 348,00 | 333,94 | 338,89 | -1,12% | 463.664,00 |
| 12.05.2026 | 338,39 | 343,17 | 322,39 | 342,74 | 0,05% | 286.894,00 |
| 11.05.2026 | 332,35 | 350,10 | 328,50 | 342,55 | 2,76% | 412.974,00 |
| 08.05.2026 | 335,86 | 338,50 | 328,00 | 333,35 | 0,16% | 328.888,00 |
| 07.05.2026 | 340,54 | 340,54 | 326,74 | 332,82 | -1,22% | 567.132,00 |
| 06.05.2026 | 334,73 | 344,26 | 326,62 | 336,92 | 1,88% | 613.698,00 |
| 05.05.2026 | 324,10 | 338,35 | 318,65 | 330,70 | 5,58% | 567.758,00 |
| 04.05.2026 | 326,50 | 332,12 | 307,93 | 313,21 | -4,46% | 425.504,00 |
| 01.05.2026 | 323,00 | 337,50 | 292,50 | 327,82 | 1,79% | 701.120,00 |
| 30.04.2026 | 294,10 | 324,41 | 294,10 | 322,04 | 12,60% | 572.964,00 |
| 29.04.2026 | 304,58 | 304,58 | 286,00 | 286,01 | -4,82% | 478.930,00 |
| 28.04.2026 | 294,11 | 302,59 | 288,05 | 300,50 | -0,98% | 827.460,00 |
| 27.04.2026 | 302,38 | 305,30 | 288,84 | 303,48 | 1,20% | 397.160,00 |
| 24.04.2026 | 297,50 | 305,61 | 289,61 | 299,90 | 2,33% | 523.820,00 |
| 23.04.2026 | 295,46 | 297,50 | 285,00 | 293,08 | 0,68% | 212.614,00 |
| 22.04.2026 | 289,50 | 295,50 | 279,84 | 291,11 | 3,20% | 435.694,00 |
| 21.04.2026 | 277,88 | 284,35 | 274,54 | 282,10 | 1,97% | 276.980,00 |
| 20.04.2026 | 269,80 | 278,49 | 262,50 | 276,64 | 2,92% | 328.800,00 |
| 17.04.2026 | 250,70 | 269,64 | 247,47 | 268,79 | 11,21% | 553.918,00 |