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
2022-12-30 34.96 36.22 34.96 35.57 0.0M
2022-12-29 34.50 35.60 34.50 35.51 0.0M
2022-12-28 34.06 34.50 33.53 34.44 0.0M
2022-12-27 34.18 34.18 33.43 33.86 0.0M
2022-12-23 34.48 35.37 33.82 34.20 0.0M
2022-12-22 33.89 34.45 33.40 34.26 0.0M
2022-12-21 32.55 34.03 32.55 33.87 0.0M
2022-12-20 31.27 33.15 31.27 32.05 0.0M
2022-12-19 28.28 31.37 28.28 31.29 0.1M
2022-12-16 29.99 31.05 27.68 28.28 0.5M
2022-12-15 30.83 31.50 29.57 30.71 0.1M
2022-12-14 32.46 33.17 30.65 31.00 0.1M
2022-12-13 32.99 34.22 32.11 32.30 0.0M
2022-12-12 31.67 32.19 31.22 32.07 0.1M
2022-12-09 32.84 33.04 31.65 31.71 0.0M
2022-12-08 34.34 36.31 32.75 33.20 0.0M
2022-12-07 36.07 36.07 33.53 33.98 0.0M
2022-12-06 34.69 38.55 34.69 35.96 0.1M
2022-12-05 34.02 34.58 33.30 34.58 0.0M
2022-12-02 33.33 34.50 33.30 34.50 0.0M
2022-12-01 34.10 34.10 33.32 33.63 0.0M
2022-11-30 32.91 34.10 32.65 33.82 0.0M
2022-11-29 33.40 33.40 32.36 32.83 0.0M
2022-11-28 32.99 33.61 32.80 33.15 0.0M
2022-11-25 32.99 33.25 32.99 33.25 0.0M
2022-11-23 33.65 33.65 32.82 33.04 0.0M
2022-11-22 33.75 34.37 33.15 33.84 0.0M
2022-11-21 33.43 33.60 33.04 33.42 0.0M
2022-11-18 33.70 33.87 33.17 33.17 0.0M
2022-11-17 32.72 33.12 31.87 33.12 0.0M
2022-11-16 32.53 33.03 32.12 32.91 0.0M
2022-11-15 33.89 33.99 32.22 32.22 0.0M
2022-11-14 33.92 34.02 33.22 33.28 0.0M
2022-11-11 35.00 35.47 34.37 34.38 0.0M
2022-11-10 34.20 35.32 33.75 34.99 0.0M
2022-11-09 33.17 33.17 32.77 32.97 0.0M
2022-11-08 33.73 33.97 33.25 33.60 0.0M
2022-11-07 34.07 34.40 33.79 34.11 0.0M
2022-11-04 33.53 33.71 32.89 33.71 0.0M
2022-11-03 32.26 33.56 32.25 33.36 0.0M
2022-11-02 33.51 33.66 32.85 32.85 0.0M
2022-11-01 33.15 34.08 33.13 33.90 0.0M
2022-10-31 34.01 34.04 32.77 33.04 0.0M
2022-10-28 33.17 34.45 33.10 34.25 0.0M
2022-10-27 33.43 34.04 33.07 33.19 0.0M
2022-10-26 32.62 33.48 32.62 33.12 0.0M
2022-10-25 32.32 32.80 32.25 32.51 0.0M
2022-10-24 31.81 32.81 31.81 32.37 0.0M
2022-10-21 30.23 32.05 30.23 31.83 0.0M
2022-10-20 30.63 31.25 30.03 30.18 0.0M
2022-10-19 30.04 30.66 29.60 30.55 0.0M
2022-10-18 31.13 31.61 30.50 30.69 0.0M
2022-10-17 30.05 31.01 30.05 30.64 0.0M
2022-10-14 30.62 30.63 29.59 29.74 0.0M
2022-10-13 28.57 30.63 28.48 30.32 0.0M
2022-10-12 28.43 29.36 28.43 29.03 0.0M
2022-10-11 29.05 29.89 27.86 28.57 0.0M
2022-10-10 28.30 29.57 28.30 29.26 0.0M
2022-10-07 28.38 28.76 28.24 28.38 0.0M
2022-10-06 29.01 29.50 28.58 28.79 0.0M
2022-10-05 29.03 29.50 28.60 29.09 0.0M
2022-10-04 29.15 29.37 29.00 29.29 0.0M
2022-10-03 28.24 28.98 28.04 28.72 0.0M
2022-09-30 27.31 28.89 27.31 27.62 0.0M
2022-09-29 27.91 28.03 27.15 27.49 0.0M
2022-09-28 27.11 28.33 27.11 28.14 0.0M
2022-09-27 27.08 29.00 26.57 26.62 0.0M
2022-09-26 26.01 27.26 26.01 26.89 0.0M
2022-09-23 26.49 26.49 25.22 25.93 0.1M
2022-09-22 28.04 28.18 26.83 27.00 0.0M
2022-09-21 29.11 29.70 28.22 28.22 0.0M
2022-09-20 28.89 29.47 28.70 29.07 0.0M
2022-09-19 28.58 31.04 28.58 29.23 0.0M
2022-09-16 28.02 29.13 28.00 29.06 0.1M
2022-09-15 27.95 29.20 27.95 28.56 0.0M
2022-09-14 29.41 30.00 27.86 28.05 0.0M
2022-09-13 29.92 30.71 28.93 29.20 0.0M
2022-09-12 30.77 31.24 30.37 30.75 0.0M
2022-09-09 29.39 30.63 28.04 30.39 0.1M
2022-09-08 29.24 30.67 29.12 29.28 0.0M
2022-09-07 29.12 29.81 28.95 29.52 0.0M
2022-09-06 30.14 30.45 28.92 28.95 0.0M
2022-09-02 30.58 31.55 29.67 29.68 0.0M
2022-09-01 30.24 30.60 29.50 29.98 0.0M
2022-08-31 30.42 31.07 30.01 30.39 0.1M
2022-08-30 30.36 30.98 29.38 30.45 0.1M
2022-08-29 30.53 30.71 29.52 30.48 0.0M
2022-08-26 33.40 33.40 30.75 30.96 0.0M
2022-08-25 32.96 33.35 32.51 33.35 0.0M
2022-08-24 32.52 33.21 32.52 32.94 0.0M
2022-08-23 33.63 33.75 32.75 32.75 0.0M
2022-08-22 32.54 33.36 32.54 33.18 0.0M
2022-08-19 33.31 33.52 32.76 33.08 0.0M
2022-08-18 33.38 34.08 33.38 33.78 0.0M
2022-08-17 33.22 33.37 32.91 33.13 0.0M
2022-08-16 33.46 34.20 33.39 33.61 0.0M
2022-08-15 33.76 34.30 33.33 34.26 0.0M
2022-08-12 33.45 34.12 33.21 33.80 0.0M
2022-08-11 33.12 33.63 32.52 33.15 0.0M
2022-08-10 32.30 33.37 32.30 32.98 0.0M
2022-08-09 32.67 32.67 31.93 32.07 0.0M
2022-08-08 32.21 34.65 32.01 32.73 0.0M
2022-08-05 31.68 32.41 31.68 31.98 0.0M
2022-08-04 32.89 33.13 31.76 32.23 0.0M
2022-08-03 32.99 33.25 32.30 33.17 0.0M
2022-08-02 32.90 33.43 32.38 32.61 0.0M
2022-08-01 32.67 33.22 32.09 32.82 0.0M
2022-07-29 33.28 33.53 32.82 33.00 0.0M
2022-07-28 32.70 33.16 32.45 33.13 0.0M
2022-07-27 32.52 32.83 32.03 32.55 0.0M
2022-07-26 31.50 32.72 31.50 32.44 0.0M
2022-07-25 32.40 32.52 31.66 31.81 0.0M
2022-07-22 32.43 33.25 31.91 32.13 0.1M
2022-07-21 31.57 32.49 30.88 32.48 0.1M
2022-07-20 32.03 32.54 31.85 32.01 0.0M
2022-07-19 30.96 32.32 30.96 31.99 0.0M
2022-07-18 31.71 31.82 30.53 30.60 0.0M
2022-07-15 31.07 31.26 30.36 31.26 0.0M
2022-07-14 29.59 30.76 29.59 30.59 0.0M
2022-07-13 29.95 30.96 29.55 30.00 0.0M
2022-07-12 30.66 31.21 29.98 30.11 0.1M
2022-07-11 30.85 31.64 30.57 30.69 0.0M
2022-07-08 30.26 31.57 30.00 31.25 0.0M
2022-07-07 30.10 30.76 30.05 30.29 0.0M
2022-07-06 30.85 30.97 29.50 29.68 0.0M
2022-07-05 30.11 30.85 29.79 30.84 0.0M
2022-07-01 29.97 31.20 29.97 30.70 0.0M
2022-06-30 28.67 30.17 28.67 30.17 0.0M
2022-06-29 30.17 30.49 28.64 29.04 0.0M
2022-06-28 31.42 31.72 30.00 30.11 0.0M
2022-06-27 31.35 31.57 30.96 31.50 0.0M
2022-06-24 31.20 31.80 30.95 31.13 0.1M
2022-06-23 30.05 31.84 30.05 31.10 0.1M
2022-06-22 30.62 31.43 29.92 30.23 0.1M
2022-06-21 30.08 31.15 29.40 30.77 0.0M
2022-06-17 28.70 30.38 28.70 29.98 0.2M
2022-06-16 29.59 29.59 28.14 28.41 0.1M
2022-06-15 29.75 30.21 29.61 29.88 0.0M
2022-06-14 29.56 29.56 28.92 29.26 0.0M
2022-06-13 30.86 30.97 29.50 29.59 0.0M
2022-06-10 31.52 31.79 30.69 31.27 0.0M
2022-06-09 30.62 32.14 30.62 31.67 0.0M
2022-06-08 30.73 30.88 29.98 30.44 0.0M
2022-06-07 31.42 31.53 30.58 30.67 0.0M
2022-06-06 31.89 31.89 31.18 31.54 0.0M
2022-06-03 31.31 31.31 30.27 31.16 0.0M
2022-06-02 30.83 31.85 30.83 31.21 0.0M
2022-06-01 30.75 30.78 30.14 30.75 0.0M
2022-05-31 30.83 31.25 30.40 30.89 0.0M
2022-05-27 30.45 31.31 30.45 31.17 0.0M
2022-05-26 30.90 31.40 30.05 30.24 0.0M
2022-05-25 29.40 30.98 29.40 30.79 0.1M
2022-05-24 29.45 29.99 28.46 29.50 0.2M
2022-05-23 30.00 30.05 29.24 29.49 0.0M
2022-05-20 30.69 30.73 29.35 29.45 0.0M
2022-05-19 29.50 30.70 29.25 30.39 0.0M
2022-05-18 31.06 32.55 29.47 29.69 0.1M
2022-05-17 30.25 30.74 30.14 30.40 0.0M
2022-05-16 29.42 29.95 28.59 29.60 0.0M
2022-05-13 29.33 30.17 29.18 29.33 0.1M
2022-05-12 28.79 31.84 28.79 29.16 0.1M
2022-05-11 28.15 29.98 28.14 29.16 0.1M
2022-05-10 27.10 28.48 27.10 28.27 0.0M
2022-05-09 26.59 27.59 26.05 26.88 0.0M
2022-05-06 25.90 27.45 25.79 26.98 0.1M
2022-05-05 26.89 27.59 25.50 25.78 0.1M
2022-05-04 24.94 27.55 24.94 27.23 0.1M
2022-05-03 26.90 26.90 25.12 25.27 0.1M
2022-05-02 29.60 29.90 26.85 27.10 0.1M
2022-04-29 31.80 31.80 26.59 29.30 0.2M
2022-04-28 35.50 35.75 34.12 35.33 0.0M
2022-04-27 34.96 35.70 34.96 35.39 0.0M
2022-04-26 36.01 36.47 34.73 34.73 0.0M
2022-04-25 36.05 36.61 35.54 36.49 0.0M
2022-04-22 37.45 37.45 36.45 36.48 0.0M
2022-04-21 38.85 38.85 37.28 37.35 0.0M
2022-04-20 39.46 39.73 38.59 38.66 0.0M
2022-04-19 38.53 39.20 38.53 38.95 0.0M
2022-04-18 38.47 39.22 38.09 38.27 0.0M
2022-04-14 38.66 39.38 38.35 38.64 0.0M
2022-04-13 38.55 39.16 38.54 38.66 0.0M
2022-04-12 37.89 39.13 37.89 38.31 0.0M
2022-04-11 37.57 38.44 37.51 37.82 0.0M
2022-04-08 37.89 38.98 37.44 38.04 0.0M
2022-04-07 37.86 38.46 37.77 38.17 0.0M
2022-04-06 38.12 38.12 37.11 37.95 0.0M
2022-04-05 40.31 41.13 38.38 38.50 0.1M
2022-04-04 40.50 40.70 39.64 40.55 0.0M
2022-04-01 40.11 40.62 39.44 40.18 0.1M
2022-03-31 41.13 41.43 40.10 40.20 0.0M
2022-03-30 41.65 42.09 41.24 41.29 0.0M
2022-03-29 40.95 41.95 40.95 41.59 0.0M
2022-03-28 40.92 41.02 40.20 40.84 0.0M
2022-03-25 41.54 41.56 40.91 40.92 0.0M
2022-03-24 41.15 41.96 41.15 41.54 0.0M
2022-03-23 43.93 43.95 42.28 42.28 0.0M
2022-03-22 44.92 44.92 43.76 43.99 0.0M
2022-03-21 44.72 45.19 44.07 44.29 0.0M
2022-03-18 44.35 45.55 40.42 45.27 0.1M
2022-03-17 43.92 44.53 43.92 44.53 0.0M
2022-03-16 43.89 44.24 42.96 43.92 0.0M
2022-03-15 42.83 43.43 42.37 43.18 0.0M
2022-03-14 43.94 44.20 42.50 42.83 0.0M
2022-03-11 43.51 44.01 43.09 43.94 0.0M
2022-03-10 41.90 43.55 41.52 43.12 0.0M
2022-03-09 41.89 42.70 41.89 42.55 0.0M
2022-03-08 40.50 41.44 39.97 41.20 0.0M
2022-03-07 41.13 41.35 40.50 40.74 0.1M
2022-03-04 41.04 41.34 40.42 40.94 0.0M
2022-03-03 42.22 42.48 41.50 41.77 0.0M
2022-03-02 40.34 42.16 40.34 41.90 0.0M
2022-03-01 41.05 41.32 40.14 40.40 0.0M
2022-02-28 42.63 43.04 41.72 42.04 0.0M
2022-02-25 42.57 43.27 42.31 42.71 0.0M
2022-02-24 40.66 42.80 40.66 42.37 0.0M
2022-02-23 43.10 43.61 41.53 41.56 0.0M
2022-02-22 43.61 43.61 42.11 42.52 0.0M
2022-02-18 44.80 45.01 43.34 43.37 0.0M
2022-02-17 42.65 45.19 42.65 45.00 0.0M
2022-02-16 45.59 45.97 44.95 45.30 0.0M
2022-02-15 43.99 45.77 43.99 45.54 0.0M
2022-02-14 42.67 43.95 42.19 43.69 0.0M
2022-02-11 42.46 43.61 42.32 42.62 0.0M
2022-02-10 40.01 43.28 40.00 42.62 0.1M
2022-02-09 41.63 41.71 40.52 40.78 0.1M
2022-02-08 40.93 41.81 40.37 41.73 0.0M
2022-02-07 43.00 43.81 39.75 41.10 0.1M
2022-02-04 43.44 45.12 42.02 42.76 0.1M
2022-02-03 45.07 46.34 42.89 43.90 0.1M
2022-02-02 49.43 49.43 45.27 45.27 0.0M
2022-02-01 49.46 50.18 48.66 49.42 0.0M
2022-01-31 47.65 49.40 47.65 49.30 0.0M
2022-01-28 47.23 48.21 46.39 48.21 0.0M
2022-01-27 47.63 48.90 46.75 47.43 0.0M
2022-01-26 49.21 49.21 46.82 47.72 0.0M
2022-01-25 49.21 49.21 47.80 48.97 0.0M
2022-01-24 47.90 50.00 47.19 49.88 0.0M
2022-01-21 47.39 49.02 47.39 48.32 0.0M
2022-01-20 49.56 49.56 47.87 47.88 0.0M
2022-01-19 49.85 49.85 48.56 48.67 0.0M
2022-01-18 50.50 50.50 49.28 49.63 0.0M
2022-01-14 50.79 51.41 50.55 51.19 0.0M
2022-01-13 50.70 51.50 50.70 51.09 0.0M
2022-01-12 50.72 50.72 50.16 50.32 0.0M
2022-01-11 49.82 50.64 49.00 50.49 0.0M
2022-01-10 49.60 49.85 49.00 49.85 0.0M
2022-01-07 51.00 51.13 50.11 50.34 0.0M
2022-01-06 51.71 52.00 50.87 51.51 0.0M
2022-01-05 53.85 54.46 51.32 51.78 0.0M
2022-01-04 53.74 54.65 53.09 53.50 0.0M
2022-01-03 51.14 52.50 51.14 52.44 0.0M