IES Holdings, Inc. IESC
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$328,90+7,81 (+2,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $328,42 | +2,29 % | $321,10 | $330,18 | $315,95 | 52,69K |
| 2026-09-30 | $321,08 | -1,04 % | $331,99 | $331,99 | $318,00 | 229,50K |
| 2026-09-29 | $324,44 | +0,73 % | $328,30 | $334,94 | $321,43 | 160,10K |
| 2026-09-28 | $322,09 | -0,63 % | $319,55 | $327,64 | $315,04 | 145,70K |
| 2026-09-25 | $324,13 | +1,13 % | $324,75 | $326,83 | $317,01 | 164,10K |
| 2026-09-24 | $320,50 | +0,24 % | $313,52 | $321,98 | $309,10 | 149,40K |
| 2026-09-23 | $319,73 | -0,42 % | $319,96 | $324,36 | $316,57 | 133,50K |
| 2026-09-22 | $321,07 | -0,19 % | $321,69 | $323,12 | $317,00 | 185,30K |
| 2026-09-21 | $321,69 | -0,15 % | $325,60 | $328,80 | $315,55 | 253,40K |
| 2026-09-18 | $322,16 | +1,58 % | $321,56 | $326,47 | $317,24 | 673,20K |
| 2026-09-17 | $317,16 | -2,42 % | $338,16 | $341,08 | $315,71 | 189,60K |
| 2026-09-16 | $325,02 | +4,37 % | $318,82 | $326,88 | $317,09 | 227,80K |
| 2026-09-15 | $311,41 | -2,55 % | $324,34 | $325,27 | $308,99 | 366,40K |
| 2026-09-14 | $319,55 | -7,57 % | $323,38 | $328,20 | $315,00 | 252,60K |
| 2026-09-11 | $345,71 | +8,20 % | $324,64 | $345,78 | $323,04 | 225,20K |
| 2026-09-10 | $319,52 | -1,58 % | $317,88 | $328,38 | $315,00 | 408,80K |
| 2026-09-09 | $324,66 | -5,29 % | $342,70 | $348,33 | $322,99 | 205,50K |
| 2026-09-08 | $342,80 | +6,27 % | $325,57 | $345,49 | $325,57 | 265,50K |
| 2026-09-04 | $322,57 | +2,37 % | $321,15 | $327,21 | $314,32 | 386,70K |
| 2026-09-03 | $315,09 | +4,11 % | $303,74 | $319,37 | $299,00 | 370,60K |
| 2026-09-02 | $302,64 | +0,68 % | $300,71 | $304,05 | $295,13 | 224,90K |
| 2026-09-01 | $300,59 | -0,80 % | $298,46 | $305,40 | $293,82 | 262,80K |
| 2026-08-31 | $303,00 | -2,19 % | $309,80 | $310,71 | $299,15 | 343,60K |
| 2026-08-28 | $309,80 | -7,15 % | $331,44 | $332,42 | $309,28 | 179,10K |
| 2026-08-27 | $333,67 | +0,66 % | $335,92 | $342,00 | $327,68 | 192,70K |
| 2026-08-26 | $331,48 | +5,83 % | $313,19 | $332,17 | $308,63 | 253,90K |
| 2026-08-25 | $313,23 | -3,36 % | $335,73 | $335,79 | $307,12 | 271,50K |
| 2026-08-24 | $324,12 | -5,37 % | $338,59 | $341,80 | $323,65 | 207,20K |
| 2026-08-21 | $342,52 | +0,26 % | $346,48 | $348,99 | $328,39 | 231,00K |
| 2026-08-20 | $341,64 | -2,02 % | $345,48 | $351,82 | $339,05 | 253,20K |
| 2026-08-19 | $348,69 | -5,61 % | $372,68 | $372,68 | $340,05 | 249,80K |
| 2026-08-18 | $369,39 | -6,95 % | $385,33 | $385,46 | $364,96 | 255,40K |
| 2026-08-17 | $396,98 | +5,00 % | $383,48 | $400,50 | $376,56 | 491,80K |
| 2026-08-14 | $378,09 | +1,03 % | $379,36 | $386,14 | $374,83 | 258,00K |
| 2026-08-13 | $374,22 | -2,33 % | $380,98 | $387,74 | $372,46 | 225,00K |
| 2026-08-12 | $383,17 | -1,75 % | $401,50 | $408,26 | $382,42 | 532,60K |
| 2026-08-11 | $390,00 | +3,85 % | $377,71 | $390,64 | $373,20 | 292,40K |
| 2026-08-10 | $375,55 | -1,52 % | $384,48 | $392,05 | $372,70 | 266,40K |
| 2026-08-07 | $381,36 | -0,74 % | $395,02 | $401,87 | $378,48 | 241,20K |
| 2026-08-06 | $384,21 | -1,99 % | $388,43 | $405,92 | $381,98 | 351,00K |
| 2026-08-05 | $392,02 | +3,11 % | $385,89 | $398,77 | $381,29 | 345,40K |
| 2026-08-04 | $380,18 | +4,88 % | $374,23 | $385,38 | $364,68 | 317,60K |
| 2026-08-03 | $362,49 | -2,63 % | $379,81 | $379,81 | $341,00 | 455,40K |
| 2026-07-31 | $372,27 | +30,27 % | $338,99 | $387,48 | $333,36 | 970,60K |
| 2026-07-30 | $285,77 | +15,18 % | $267,22 | $287,29 | $265,30 | 643,00K |
| 2026-07-29 | $248,11 | -8,70 % | $268,13 | $270,00 | $246,55 | 389,40K |
| 2026-07-28 | $271,74 | -9,90 % | $293,49 | $293,50 | $267,23 | 384,40K |
| 2026-07-27 | $301,61 | -3,65 % | $312,64 | $324,28 | $294,52 | 292,60K |
| 2026-07-24 | $313,04 | -5,67 % | $329,72 | $330,04 | $311,68 | 246,00K |
| 2026-07-23 | $331,85 | -1,56 % | $334,05 | $343,20 | $330,43 | 295,00K |
| 2026-07-22 | $337,10 | +4,06 % | $315,51 | $338,67 | $315,33 | 319,60K |
| 2026-07-21 | $323,96 | +4,33 % | $321,31 | $330,85 | $313,48 | 305,80K |
| 2026-07-20 | $310,52 | +1,31 % | $312,49 | $321,70 | $306,50 | 377,00K |
| 2026-07-17 | $306,51 | +0,56 % | $297,90 | $314,98 | $290,19 | 1,08M |
| 2026-07-16 | $304,79 | -2,61 % | $303,49 | $321,04 | $302,32 | 467,20K |
| 2026-07-15 | $312,95 | +1,58 % | $313,71 | $319,36 | $303,58 | 517,00K |
| 2026-07-14 | $308,08 | +2,20 % | $311,74 | $316,45 | $304,57 | 344,60K |
| 2026-07-13 | $301,45 | -3,62 % | $307,30 | $312,18 | $297,73 | 345,00K |
| 2026-07-10 | $312,77 | -2,68 % | $317,03 | $320,49 | $307,48 | 368,40K |
| 2026-07-09 | $321,39 | +3,79 % | $322,00 | $326,83 | $317,08 | 337,40K |
| 2026-07-08 | $309,64 | +1,61 % | $297,86 | $311,80 | $294,64 | 324,80K |
| 2026-07-07 | $304,73 | -9,14 % | $327,00 | $327,00 | $298,14 | 702,20K |
| 2026-07-06 | $335,39 | +2,57 % | $334,14 | $346,34 | $329,77 | 464,60K |
| 2026-07-02 | $327,00 | -6,57 % | $354,41 | $365,70 | $324,46 | 476,40K |
| 2026-07-01 | $349,99 | -4,72 % | $357,40 | $357,87 | $342,81 | 621,20K |
| 2026-06-30 | $367,33 | +1,62 % | $361,48 | $376,26 | $359,83 | 2,58M |
| 2026-06-29 | $361,48 | +1,13 % | $359,32 | $375,42 | $354,50 | 595,20K |
| 2026-06-26 | $357,45 | -6,74 % | $373,05 | $386,06 | $352,40 | 2,80M |
| 2026-06-25 | $383,27 | +2,55 % | $377,52 | $402,00 | $376,95 | 604,00K |
| 2026-06-24 | $373,74 | +5,20 % | $369,48 | $390,00 | $358,70 | 896,20K |
| 2026-06-23 | $355,27 | -5,86 % | $368,77 | $370,46 | $353,64 | 410,80K |
| 2026-06-22 | $377,37 | +5,94 % | $358,49 | $382,50 | $358,49 | 348,40K |
| 2026-06-18 | $356,20 | +3,97 % | $349,91 | $359,31 | $344,29 | 508,60K |
| 2026-06-17 | $342,59 | -1,53 % | $347,22 | $350,44 | $330,17 | 397,40K |
| 2026-06-16 | $347,90 | -4,21 % | $370,74 | $370,98 | $347,04 | 340,60K |
| 2026-06-15 | $363,20 | -3,12 % | $383,90 | $389,50 | $361,90 | 357,00K |
| 2026-06-12 | $374,92 | +2,53 % | $370,33 | $383,33 | $369,95 | 428,20K |
| 2026-06-11 | $365,67 | +7,83 % | $346,52 | $367,23 | $344,30 | 252,40K |
| 2026-06-10 | $339,10 | -6,62 % | $362,47 | $368,09 | $335,35 | 410,60K |
| 2026-06-09 | $363,15 | -1,17 % | $373,86 | $384,00 | $346,57 | 413,00K |
| 2026-06-08 | $367,45 | +1,97 % | $365,63 | $368,77 | $350,20 | 329,00K |
| 2026-06-05 | $360,36 | -2,88 % | $364,00 | $369,99 | $350,11 | 368,40K |
| 2026-06-04 | $371,05 | +2,43 % | $357,74 | $372,44 | $347,73 | 236,20K |
| 2026-06-03 | $362,23 | +2,77 % | $354,20 | $368,93 | $347,50 | 434,40K |
| 2026-06-02 | $352,45 | +4,05 % | $338,71 | $354,50 | $338,71 | 388,60K |
| 2026-06-01 | $338,71 | -0,14 % | $335,67 | $344,92 | $329,42 | 402,60K |
| 2026-05-29 | $339,17 | -2,95 % | $347,45 | $351,51 | $325,77 | 706,60K |
| 2026-05-28 | $349,48 | +0,69 % | $345,29 | $351,05 | $332,50 | 475,40K |
| 2026-05-27 | $347,10 | -0,38 % | $351,72 | $356,91 | $341,39 | 471,40K |
| 2026-05-26 | $348,42 | +5,64 % | $337,71 | $352,50 | $335,00 | 334,40K |