IES Holdings Inc (IESC)

IESC
🏛️ Vereinigte Staaten →
392.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 50.08 50.69 49.96 50.64 0.0M
2021-12-30 50.83 51.57 49.95 50.33 0.0M
2021-12-29 51.18 51.84 50.60 50.83 0.0M
2021-12-28 52.25 52.25 51.48 51.58 0.0M
2021-12-27 49.23 52.35 49.23 52.25 0.0M
2021-12-23 50.89 51.20 50.50 50.99 0.0M
2021-12-22 49.18 50.45 49.18 50.45 0.0M
2021-12-21 49.69 49.84 49.00 49.38 0.0M
2021-12-20 49.46 49.71 47.67 48.52 0.0M
2021-12-17 49.37 50.49 49.00 50.24 0.1M
2021-12-16 50.02 50.84 49.30 49.55 0.0M
2021-12-15 48.19 50.34 47.26 49.40 0.0M
2021-12-14 48.19 48.52 47.75 47.85 0.0M
2021-12-13 49.61 50.99 48.48 48.98 0.0M
2021-12-10 50.23 50.23 49.34 49.46 0.0M
2021-12-09 50.56 51.00 50.00 50.29 0.0M
2021-12-08 51.29 51.43 50.35 51.11 0.0M
2021-12-07 50.82 51.98 50.63 51.06 0.0M
2021-12-06 48.30 52.00 48.30 50.35 0.0M
2021-12-03 51.35 51.54 48.34 48.51 0.0M
2021-12-02 49.55 49.77 48.89 49.73 0.0M
2021-12-01 49.15 53.83 47.67 48.21 0.0M
2021-11-30 50.33 50.33 47.85 47.99 0.0M
2021-11-29 51.49 51.65 50.35 50.60 0.0M
2021-11-26 52.08 52.43 50.13 50.93 0.0M
2021-11-24 53.26 53.42 52.74 53.18 0.0M
2021-11-23 52.16 53.90 52.16 53.87 0.0M
2021-11-22 54.13 54.29 53.19 53.44 0.0M
2021-11-19 53.40 55.98 53.18 53.18 0.0M
2021-11-18 55.89 55.89 53.79 53.99 0.0M
2021-11-17 54.99 55.94 54.25 55.20 0.0M
2021-11-16 54.02 55.34 53.54 55.11 0.0M
2021-11-15 54.48 54.77 53.33 53.87 0.0M
2021-11-12 54.84 54.88 53.96 54.29 0.0M
2021-11-11 53.96 55.18 53.53 54.77 0.0M
2021-11-10 52.33 53.60 52.33 53.35 0.0M
2021-11-09 53.30 53.34 52.26 52.36 0.0M
2021-11-08 53.84 54.31 53.31 53.31 0.0M
2021-11-05 51.52 53.41 51.52 53.21 0.0M
2021-11-04 51.19 51.46 50.27 51.03 0.0M
2021-11-03 50.51 51.24 49.94 51.20 0.0M
2021-11-02 50.16 51.16 50.06 50.21 0.0M
2021-11-01 50.18 50.81 50.18 50.51 0.0M
2021-10-29 49.84 50.20 49.53 49.85 0.0M
2021-10-28 50.14 50.14 49.61 49.95 0.0M
2021-10-27 50.00 50.30 49.08 49.50 0.0M
2021-10-26 49.43 50.20 48.44 50.06 0.0M
2021-10-25 47.29 49.66 47.29 49.50 0.0M
2021-10-22 48.74 49.47 48.29 48.95 0.0M
2021-10-21 48.61 48.86 48.20 48.59 0.0M
2021-10-20 47.99 48.39 47.30 48.28 0.0M
2021-10-19 47.39 48.29 46.70 48.02 0.0M
2021-10-18 46.54 46.66 45.93 46.03 0.0M
2021-10-15 48.54 48.54 46.69 46.79 0.0M
2021-10-14 47.51 48.00 47.12 47.80 0.0M
2021-10-13 46.66 47.08 46.08 46.69 0.0M
2021-10-12 45.91 46.90 45.91 46.60 0.0M
2021-10-11 46.27 46.37 45.98 45.98 0.0M
2021-10-08 46.03 46.38 46.00 46.28 0.0M
2021-10-07 46.17 47.10 46.17 46.35 0.0M
2021-10-06 45.60 45.82 44.95 45.68 0.1M
2021-10-05 46.94 47.39 45.97 45.98 0.0M
2021-10-04 46.50 47.05 45.86 46.76 0.0M
2021-10-01 45.96 46.74 45.96 46.53 0.0M
2021-09-30 45.73 46.30 45.44 45.69 0.1M
2021-09-29 45.10 46.47 44.95 45.34 0.0M
2021-09-28 45.77 45.77 44.79 44.90 0.0M
2021-09-27 45.11 46.47 44.89 45.70 0.0M
2021-09-24 44.14 45.04 43.37 44.88 0.1M
2021-09-23 43.69 45.03 43.69 44.47 0.0M
2021-09-22 43.13 44.16 42.71 43.55 0.0M
2021-09-21 42.94 43.51 42.23 42.78 0.0M
2021-09-20 43.18 43.46 41.77 42.70 0.1M
2021-09-17 43.38 44.91 42.79 44.17 0.8M
2021-09-16 43.63 44.00 42.70 43.64 0.1M
2021-09-15 43.84 44.53 43.09 43.84 0.1M
2021-09-14 42.93 44.92 42.62 43.92 0.1M
2021-09-13 44.02 44.29 42.77 42.93 0.1M
2021-09-10 45.25 45.52 43.27 43.52 0.1M
2021-09-09 45.02 45.52 43.65 44.87 0.1M
2021-09-08 44.64 46.55 43.06 45.34 0.1M
2021-09-07 47.38 47.65 44.85 44.94 0.1M
2021-09-03 48.98 49.01 47.19 47.61 0.0M
2021-09-02 47.56 49.04 47.56 48.90 0.0M
2021-09-01 49.19 49.67 47.00 47.54 0.0M
2021-08-31 48.83 49.09 48.50 48.90 0.0M
2021-08-30 50.37 50.77 48.82 49.01 0.0M
2021-08-27 49.41 50.40 48.72 49.94 0.0M
2021-08-26 49.54 50.89 49.17 49.45 0.0M
2021-08-25 51.10 51.42 49.38 49.81 0.0M
2021-08-24 50.67 51.29 50.02 50.86 0.0M
2021-08-23 49.44 51.19 49.44 50.44 0.0M
2021-08-20 48.86 49.32 48.43 49.30 0.1M
2021-08-19 48.51 49.50 48.50 49.30 0.0M
2021-08-18 47.84 49.39 47.84 49.30 0.0M
2021-08-17 48.60 49.68 47.00 48.25 0.1M
2021-08-16 49.40 49.66 48.50 49.15 0.0M
2021-08-13 51.83 51.83 49.27 49.73 0.0M
2021-08-12 52.00 52.60 50.19 51.22 0.0M
2021-08-11 51.74 52.00 50.00 51.88 0.0M
2021-08-10 52.10 52.10 50.80 51.43 0.0M
2021-08-09 53.19 53.19 51.65 51.88 0.0M
2021-08-06 53.61 53.61 52.31 53.31 0.0M
2021-08-05 54.58 55.00 52.17 52.75 0.0M
2021-08-04 53.69 54.83 53.26 54.09 0.0M
2021-08-03 54.34 55.18 53.32 54.83 0.0M
2021-08-02 54.24 55.23 52.46 52.87 0.0M
2021-07-30 53.13 54.98 52.80 54.41 0.0M
2021-07-29 51.93 52.80 51.93 52.66 0.0M
2021-07-28 50.43 51.42 49.40 51.17 0.0M
2021-07-27 49.37 50.47 48.79 50.47 0.0M
2021-07-26 49.93 51.19 49.15 49.70 0.0M
2021-07-23 49.52 50.75 49.52 50.18 0.0M
2021-07-22 49.77 51.83 48.98 49.26 0.0M
2021-07-21 49.87 51.31 49.24 49.98 0.0M
2021-07-20 46.63 52.00 46.63 49.30 0.1M
2021-07-19 46.73 47.74 42.57 46.45 0.0M
2021-07-16 48.52 48.67 47.64 47.81 0.0M
2021-07-15 48.47 49.00 47.54 48.35 0.0M
2021-07-14 50.12 50.12 48.72 49.54 0.0M
2021-07-13 50.65 51.16 49.71 50.20 0.0M
2021-07-12 51.98 51.98 50.03 50.77 0.0M
2021-07-09 50.16 50.76 49.82 50.01 0.0M
2021-07-08 48.01 49.49 48.01 48.91 0.0M
2021-07-07 49.71 50.68 49.02 49.52 0.0M
2021-07-06 51.02 51.30 49.08 49.64 0.0M
2021-07-02 52.40 52.80 50.77 51.03 0.0M
2021-07-01 51.87 53.03 51.69 52.04 0.0M
2021-06-30 51.46 52.20 50.99 51.36 0.1M
2021-06-29 50.77 52.17 50.38 51.45 0.0M
2021-06-28 50.99 52.44 49.08 50.77 0.0M
2021-06-25 54.57 54.90 50.31 50.92 0.3M
2021-06-24 52.69 54.38 52.00 54.38 0.1M
2021-06-23 52.69 53.43 52.05 52.19 0.0M
2021-06-22 52.88 53.93 51.57 52.63 0.0M
2021-06-21 53.30 53.55 52.06 53.06 0.0M
2021-06-18 50.55 54.26 50.21 53.39 0.1M
2021-06-17 51.85 53.01 50.53 51.51 0.0M
2021-06-16 51.59 53.58 50.57 51.81 0.0M
2021-06-15 51.51 51.61 50.64 51.15 0.0M
2021-06-14 52.00 52.00 51.05 51.62 0.0M
2021-06-11 52.45 52.80 51.70 52.00 0.0M
2021-06-10 53.31 53.31 52.21 52.38 0.0M
2021-06-09 56.24 56.24 53.00 53.22 0.0M
2021-06-08 54.45 55.95 54.45 55.27 0.0M
2021-06-07 54.52 55.35 54.34 55.20 0.0M
2021-06-04 54.72 55.35 53.83 54.64 0.0M
2021-06-03 55.15 55.15 54.16 54.59 0.0M
2021-06-02 55.37 55.61 53.75 54.79 0.0M
2021-06-01 53.38 55.63 52.54 54.95 0.0M
2021-05-28 54.92 54.92 52.56 53.06 0.0M
2021-05-27 52.14 54.28 51.83 54.04 0.1M
2021-05-26 51.01 51.95 51.01 51.47 0.0M
2021-05-25 51.93 52.40 50.88 50.88 0.0M
2021-05-24 51.75 52.18 51.36 51.67 0.0M
2021-05-21 51.31 52.04 50.73 51.68 0.0M
2021-05-20 50.62 51.15 50.01 50.87 0.0M
2021-05-19 50.59 50.86 48.77 50.65 0.0M
2021-05-18 50.54 51.97 50.21 51.00 0.1M
2021-05-17 49.78 51.82 48.77 50.55 0.1M
2021-05-14 49.82 50.40 49.16 50.10 0.0M
2021-05-13 48.22 49.62 47.71 49.18 0.0M
2021-05-12 49.75 50.80 48.10 48.42 0.0M
2021-05-11 50.40 51.73 49.69 49.96 0.1M
2021-05-10 51.93 52.82 51.36 51.61 0.1M
2021-05-07 51.75 52.28 51.68 51.92 0.0M
2021-05-06 51.44 53.55 50.73 51.81 0.0M
2021-05-05 52.01 52.67 50.54 51.14 0.0M
2021-05-04 53.82 54.12 50.48 52.09 0.0M
2021-05-03 53.00 54.08 53.00 54.04 0.1M
2021-04-30 50.48 52.96 50.48 52.79 0.1M
2021-04-29 50.40 50.97 50.15 50.95 0.1M
2021-04-28 51.82 51.82 49.96 50.12 0.0M
2021-04-27 50.62 50.94 50.07 50.87 0.1M
2021-04-26 49.63 50.41 49.53 50.14 0.0M
2021-04-23 49.80 50.06 49.40 49.80 0.1M
2021-04-22 49.96 50.00 49.13 49.24 0.1M
2021-04-21 49.18 49.95 49.18 49.53 0.1M
2021-04-20 49.83 50.02 49.09 49.24 0.1M
2021-04-19 50.26 51.35 49.44 49.75 0.0M
2021-04-16 50.02 50.50 49.21 50.44 0.1M
2021-04-15 49.36 49.83 49.05 49.50 0.0M
2021-04-14 48.26 49.51 48.16 49.26 0.1M
2021-04-13 51.08 51.44 48.08 48.50 0.1M
2021-04-12 54.38 54.38 51.02 51.05 0.1M
2021-04-09 53.86 53.97 53.55 53.86 0.1M
2021-04-08 53.86 53.92 52.13 53.82 0.1M
2021-04-07 53.67 54.25 53.20 53.85 0.1M
2021-04-06 54.66 54.94 53.63 53.97 0.1M
2021-04-05 54.67 54.97 54.30 54.82 0.1M
2021-04-01 50.53 53.44 50.45 53.44 0.1M
2021-03-31 49.61 50.63 49.61 50.41 0.2M
2021-03-30 48.90 50.49 47.94 49.83 0.1M
2021-03-29 50.26 50.26 47.58 47.63 0.0M
2021-03-26 46.99 49.15 46.75 49.12 0.1M
2021-03-25 45.40 46.92 44.23 46.75 0.1M
2021-03-24 46.98 48.27 45.93 46.14 0.0M
2021-03-23 47.06 48.00 46.02 46.46 0.0M
2021-03-22 47.86 48.44 46.29 47.31 0.0M
2021-03-19 47.06 48.46 45.64 48.46 0.2M
2021-03-18 46.29 48.19 45.94 46.92 0.0M
2021-03-17 46.15 46.77 45.69 46.66 0.0M
2021-03-16 47.94 47.94 45.10 46.47 0.1M
2021-03-15 49.80 50.43 47.16 48.08 0.0M
2021-03-12 51.10 51.17 49.59 49.99 0.0M
2021-03-11 51.75 52.09 50.44 51.01 0.1M
2021-03-10 52.92 52.92 51.12 51.91 0.1M
2021-03-09 52.88 53.61 51.90 52.24 0.1M
2021-03-08 52.69 55.30 51.69 52.25 0.1M
2021-03-05 49.94 52.03 48.50 52.03 0.1M
2021-03-04 49.56 50.24 47.78 49.17 0.0M
2021-03-03 48.82 50.21 48.67 49.64 0.0M
2021-03-02 48.52 49.98 48.52 49.74 0.0M
2021-03-01 46.87 49.43 46.04 48.85 0.0M
2021-02-26 45.94 46.93 44.84 45.84 0.1M
2021-02-25 48.68 48.68 45.48 46.44 0.0M
2021-02-24 46.04 48.74 45.84 48.68 0.0M
2021-02-23 44.80 46.46 44.26 45.69 0.0M
2021-02-22 44.60 46.33 44.00 45.12 0.0M
2021-02-19 44.00 46.12 44.00 44.74 0.0M
2021-02-18 45.52 46.50 43.41 43.88 0.0M
2021-02-17 46.48 46.50 45.50 45.98 0.0M
2021-02-16 47.00 47.00 46.04 46.75 0.1M
2021-02-12 47.53 47.53 46.58 46.85 0.0M
2021-02-11 48.15 48.44 46.85 47.82 0.0M
2021-02-10 50.31 50.35 48.43 48.43 0.0M
2021-02-09 49.97 50.24 49.15 50.00 0.0M
2021-02-08 50.32 50.43 49.00 50.23 0.0M
2021-02-05 49.66 50.85 48.25 49.10 0.0M
2021-02-04 48.01 49.08 47.30 48.91 0.0M
2021-02-03 48.48 48.48 46.68 47.55 0.0M
2021-02-02 47.03 49.16 46.52 48.46 0.0M
2021-02-01 46.11 46.65 44.77 46.65 0.0M
2021-01-29 46.63 46.75 45.01 45.48 0.0M
2021-01-28 46.02 47.55 45.27 46.90 0.0M
2021-01-27 46.43 46.43 44.10 45.50 0.1M
2021-01-26 48.60 48.60 46.71 46.82 0.0M
2021-01-25 49.72 49.72 47.65 48.32 0.0M
2021-01-22 48.62 49.97 48.35 49.92 0.0M
2021-01-21 49.59 49.70 48.61 49.37 0.0M
2021-01-20 49.30 50.42 48.36 49.59 0.0M
2021-01-19 48.77 49.69 48.01 49.32 0.0M
2021-01-15 48.05 48.22 47.69 47.97 0.0M
2021-01-14 47.83 49.29 47.66 48.65 0.0M
2021-01-13 48.92 48.92 47.12 47.66 0.0M
2021-01-12 48.24 49.29 48.13 48.76 0.1M
2021-01-11 47.95 49.24 47.51 48.12 0.0M
2021-01-08 50.57 50.57 47.31 47.95 0.1M
2021-01-07 49.90 51.09 49.25 50.00 0.1M
2021-01-06 45.99 50.57 45.94 49.90 0.1M
2021-01-05 44.92 45.77 43.02 45.02 0.0M
2021-01-04 46.67 46.77 44.75 45.25 0.1M