IHS Holding Ltd. IHS
NYSE · Vereinigte Staaten · Industriedienstleistungen
$8,35-0,01 (-0,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $8,35 | -0,12 % | $8,36 | $8,36 | $8,33 | 2,90M |
| 2026-09-30 | $8,36 | -0,24 % | $8,39 | $8,42 | $8,34 | 1,22M |
| 2026-09-29 | $8,38 | 0,00 % | $8,42 | $8,42 | $8,37 | 947,90K |
| 2026-09-28 | $8,38 | -0,59 % | $8,44 | $8,45 | $8,37 | 827,60K |
| 2026-09-25 | $8,43 | +0,12 % | $8,44 | $8,45 | $8,42 | 149,00K |
| 2026-09-24 | $8,42 | 0,00 % | $8,42 | $8,45 | $8,42 | 394,00K |
| 2026-09-23 | $8,42 | -0,24 % | $8,43 | $8,44 | $8,41 | 481,90K |
| 2026-09-22 | $8,44 | +0,24 % | $8,44 | $8,45 | $8,43 | 287,30K |
| 2026-09-21 | $8,42 | 0,00 % | $8,42 | $8,44 | $8,41 | 952,30K |
| 2026-09-18 | $8,42 | -0,36 % | $8,43 | $8,45 | $8,42 | 1,20M |
| 2026-09-17 | $8,45 | +0,36 % | $8,41 | $8,45 | $8,41 | 678,20K |
| 2026-09-16 | $8,42 | -0,47 % | $8,45 | $8,45 | $8,42 | 385,40K |
| 2026-09-15 | $8,46 | +0,24 % | $8,43 | $8,48 | $8,42 | 529,80K |
| 2026-09-14 | $8,44 | -0,35 % | $8,46 | $8,47 | $8,42 | 859,10K |
| 2026-09-11 | $8,47 | 0,00 % | $8,48 | $8,48 | $8,46 | 1,24M |
| 2026-09-10 | $8,47 | +0,12 % | $8,46 | $8,48 | $8,46 | 1,72M |
| 2026-09-09 | $8,46 | -0,35 % | $8,48 | $8,48 | $8,46 | 865,30K |
| 2026-09-08 | $8,49 | +0,24 % | $8,45 | $8,50 | $8,42 | 1,35M |
| 2026-09-04 | $8,47 | 0,00 % | $8,47 | $8,52 | $8,46 | 941,50K |
| 2026-09-03 | $8,47 | +0,47 % | $8,43 | $8,49 | $8,41 | 1,92M |
| 2026-09-02 | $8,43 | +0,36 % | $8,41 | $8,43 | $8,41 | 2,95M |
| 2026-09-01 | $8,40 | -0,12 % | $8,37 | $8,44 | $8,37 | 2,94M |
| 2026-08-31 | $8,41 | +0,60 % | $8,36 | $8,41 | $8,34 | 718,60K |
| 2026-08-28 | $8,36 | +0,36 % | $8,35 | $8,37 | $8,35 | 699,50K |
| 2026-08-27 | $8,33 | -0,36 % | $8,34 | $8,38 | $8,33 | 878,30K |
| 2026-08-26 | $8,36 | +0,24 % | $8,33 | $8,36 | $8,33 | 1,46M |
| 2026-08-25 | $8,34 | +0,24 % | $8,36 | $8,36 | $8,32 | 1,33M |
| 2026-08-24 | $8,32 | -0,95 % | $8,36 | $8,41 | $8,30 | 1,61M |
| 2026-08-21 | $8,40 | +0,48 % | $8,35 | $8,41 | $8,35 | 1,66M |
| 2026-08-20 | $8,36 | +0,36 % | $8,32 | $8,36 | $8,32 | 497,90K |
| 2026-08-19 | $8,33 | 0,00 % | $8,33 | $8,35 | $8,31 | 426,50K |
| 2026-08-18 | $8,33 | 0,00 % | $8,34 | $8,34 | $8,31 | 1,40M |
| 2026-08-17 | $8,33 | 0,00 % | $8,33 | $8,35 | $8,33 | 570,70K |
| 2026-08-14 | $8,33 | +0,24 % | $8,32 | $8,35 | $8,32 | 690,10K |
| 2026-08-13 | $8,31 | -0,24 % | $8,34 | $8,35 | $8,30 | 431,10K |
| 2026-08-12 | $8,33 | +0,24 % | $8,34 | $8,34 | $8,30 | 920,30K |
| 2026-08-11 | $8,31 | +0,12 % | $8,34 | $8,34 | $8,30 | 459,80K |
| 2026-08-10 | $8,30 | -0,60 % | $8,32 | $8,33 | $8,29 | 605,00K |
| 2026-08-07 | $8,35 | +1,33 % | $8,22 | $8,35 | $8,22 | 1,14M |
| 2026-08-06 | $8,24 | +0,73 % | $8,21 | $8,24 | $8,19 | 242,70K |
| 2026-08-05 | $8,18 | -0,37 % | $8,21 | $8,23 | $8,11 | 585,20K |
| 2026-08-04 | $8,21 | -0,61 % | $8,22 | $8,25 | $8,21 | 386,40K |
| 2026-08-03 | $8,26 | +0,73 % | $8,22 | $8,26 | $8,22 | 263,90K |
| 2026-07-31 | $8,20 | 0,00 % | $8,20 | $8,23 | $8,18 | 14,28M |
| 2026-07-30 | $8,20 | -0,85 % | $8,25 | $8,27 | $8,20 | 329,50K |
| 2026-07-29 | $8,27 | +0,24 % | $8,27 | $8,27 | $8,24 | 402,30K |
| 2026-07-28 | $8,25 | +0,12 % | $8,24 | $8,27 | $8,23 | 711,40K |
| 2026-07-27 | $8,24 | +0,12 % | $8,27 | $8,27 | $8,24 | 262,30K |
| 2026-07-24 | $8,23 | -0,12 % | $8,22 | $8,26 | $8,20 | 368,90K |
| 2026-07-23 | $8,24 | -0,12 % | $8,24 | $8,26 | $8,21 | 431,10K |
| 2026-07-22 | $8,25 | +0,49 % | $8,21 | $8,25 | $8,21 | 271,90K |
| 2026-07-21 | $8,21 | +0,61 % | $8,18 | $8,23 | $8,15 | 200,10K |
| 2026-07-20 | $8,16 | +0,12 % | $8,17 | $8,17 | $8,13 | 615,10K |
| 2026-07-17 | $8,15 | -0,12 % | $8,16 | $8,20 | $8,13 | 1,11M |
| 2026-07-16 | $8,16 | 0,00 % | $8,16 | $8,17 | $8,11 | 513,00K |
| 2026-07-15 | $8,16 | -0,61 % | $8,20 | $8,23 | $8,13 | 694,60K |
| 2026-07-14 | $8,21 | -0,12 % | $8,25 | $8,26 | $8,19 | 747,50K |
| 2026-07-13 | $8,22 | -0,72 % | $8,27 | $8,30 | $8,21 | 651,80K |
| 2026-07-10 | $8,28 | +1,47 % | $8,19 | $8,29 | $8,19 | 971,00K |
| 2026-07-09 | $8,16 | +0,25 % | $8,14 | $8,16 | $8,11 | 782,40K |
| 2026-07-08 | $8,14 | -0,12 % | $8,19 | $8,19 | $8,11 | 1,11M |
| 2026-07-07 | $8,15 | -1,33 % | $8,25 | $8,25 | $8,10 | 1,61M |
| 2026-07-06 | $8,26 | +0,49 % | $8,23 | $8,27 | $8,22 | 1,02M |
| 2026-07-02 | $8,22 | +0,24 % | $8,23 | $8,28 | $8,20 | 1,08M |
| 2026-07-01 | $8,20 | -0,49 % | $8,21 | $8,24 | $8,19 | 2,67M |
| 2026-06-30 | $8,24 | +0,37 % | $8,20 | $8,26 | $8,20 | 1,08M |
| 2026-06-29 | $8,21 | -0,36 % | $8,24 | $8,25 | $8,19 | 643,20K |
| 2026-06-26 | $8,24 | 0,00 % | $8,23 | $8,27 | $8,20 | 825,90K |
| 2026-06-25 | $8,24 | +0,73 % | $8,20 | $8,27 | $8,19 | 1,31M |
| 2026-06-24 | $8,18 | -0,73 % | $8,24 | $8,24 | $8,18 | 1,41M |
| 2026-06-23 | $8,24 | +1,73 % | $8,12 | $8,24 | $8,09 | 1,54M |
| 2026-06-22 | $8,10 | -0,49 % | $8,16 | $8,24 | $8,10 | 3,34M |
| 2026-06-18 | $8,14 | -0,73 % | $8,18 | $8,23 | $8,14 | 2,03M |
| 2026-06-17 | $8,20 | -0,73 % | $8,26 | $8,28 | $8,13 | 2,03M |
| 2026-06-16 | $8,26 | 0,00 % | $8,26 | $8,29 | $8,26 | 1,00M |
| 2026-06-15 | $8,26 | -1,20 % | $8,36 | $8,36 | $8,26 | 685,40K |
| 2026-06-12 | $8,36 | +0,84 % | $8,33 | $8,36 | $8,26 | 2,37M |
| 2026-06-11 | $8,29 | -0,12 % | $8,31 | $8,31 | $8,28 | 2,49M |
| 2026-06-10 | $8,30 | +0,48 % | $8,26 | $8,31 | $8,26 | 726,20K |
| 2026-06-09 | $8,26 | -0,48 % | $8,30 | $8,35 | $8,25 | 3,45M |
| 2026-06-08 | $8,30 | 0,00 % | $8,30 | $8,32 | $8,29 | 546,10K |
| 2026-06-05 | $8,30 | 0,00 % | $8,30 | $8,31 | $8,30 | 1,03M |
| 2026-06-04 | $8,30 | 0,00 % | $8,29 | $8,32 | $8,28 | 833,40K |
| 2026-06-03 | $8,30 | -0,60 % | $8,32 | $8,34 | $8,30 | 863,90K |
| 2026-06-02 | $8,35 | +0,12 % | $8,32 | $8,35 | $8,27 | 1,66M |
| 2026-06-01 | $8,34 | +0,48 % | $8,29 | $8,35 | $8,28 | 354,10K |
| 2026-05-29 | $8,30 | -0,36 % | $8,32 | $8,36 | $8,28 | 1,05M |
| 2026-05-28 | $8,33 | +0,12 % | $8,32 | $8,35 | $8,31 | 1,56M |
| 2026-05-27 | $8,32 | -0,60 % | $8,36 | $8,39 | $8,30 | 774,60K |
| 2026-05-26 | $8,37 | -0,24 % | $8,40 | $8,40 | $8,33 | 1,34M |