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
2023-12-29 80.38 80.90 79.21 79.22 0.0M
2023-12-28 81.94 82.62 79.64 80.18 0.1M
2023-12-27 83.20 83.20 82.07 82.41 0.1M
2023-12-26 82.38 83.52 82.18 82.21 0.0M
2023-12-22 82.62 83.50 81.39 82.15 0.1M
2023-12-21 83.75 83.75 82.14 82.19 0.1M
2023-12-20 83.46 85.60 82.51 83.13 0.1M
2023-12-19 83.24 84.52 82.27 83.98 0.1M
2023-12-18 84.67 85.33 81.70 82.31 0.1M
2023-12-15 85.62 86.06 83.48 83.91 0.1M
2023-12-14 86.01 86.44 83.20 85.89 0.1M
2023-12-13 82.70 85.30 82.52 84.65 0.1M
2023-12-12 83.42 83.76 81.28 82.62 0.1M
2023-12-11 81.62 83.83 81.02 83.00 0.1M
2023-12-08 75.25 81.62 75.25 81.61 0.1M
2023-12-07 75.95 81.80 73.10 74.70 0.1M
2023-12-06 71.61 72.71 70.97 71.23 0.0M
2023-12-05 71.82 72.58 70.64 71.43 0.0M
2023-12-04 70.84 72.49 70.81 72.15 0.0M
2023-12-01 69.97 71.79 69.97 71.63 0.0M
2023-11-30 70.33 70.79 68.78 69.97 0.0M
2023-11-29 69.97 71.24 69.55 69.92 0.0M
2023-11-28 71.38 73.50 69.39 70.05 0.1M
2023-11-27 72.20 73.60 71.39 72.13 0.1M
2023-11-24 71.02 72.49 70.19 72.08 0.0M
2023-11-22 68.55 71.86 68.51 71.00 0.1M
2023-11-21 67.30 68.20 66.82 67.93 0.0M
2023-11-20 65.80 67.60 65.43 67.47 0.0M
2023-11-17 65.14 65.88 65.14 65.65 0.0M
2023-11-16 65.92 66.12 64.50 64.69 0.0M
2023-11-15 66.31 66.34 65.12 65.40 0.0M
2023-11-14 63.46 65.96 63.19 65.96 0.0M
2023-11-13 61.80 62.50 61.31 62.41 0.0M
2023-11-10 61.09 62.23 61.09 61.68 0.0M
2023-11-09 60.71 61.43 60.33 61.09 0.0M
2023-11-08 61.35 62.16 60.32 60.70 0.0M
2023-11-07 62.64 62.66 61.24 61.48 0.0M
2023-11-06 61.63 62.79 60.97 62.72 0.0M
2023-11-03 63.35 63.68 61.57 61.86 0.0M
2023-11-02 62.43 63.45 61.65 62.62 0.0M
2023-11-01 62.05 62.18 61.61 62.13 0.0M
2023-10-31 61.16 62.45 60.77 62.23 0.0M
2023-10-30 61.56 61.98 61.15 61.24 0.0M
2023-10-27 59.77 61.44 59.75 61.14 0.0M
2023-10-26 61.39 62.21 60.56 60.94 0.0M
2023-10-25 62.11 62.11 61.34 61.49 0.0M
2023-10-24 61.83 62.27 61.55 61.95 0.0M
2023-10-23 60.00 62.18 59.94 61.50 0.0M
2023-10-20 62.10 62.81 60.90 60.91 0.0M
2023-10-19 62.19 62.87 61.00 61.82 0.0M
2023-10-18 62.81 63.43 62.37 62.77 0.0M
2023-10-17 63.89 64.72 63.88 64.27 0.0M
2023-10-16 63.07 64.52 62.69 63.14 0.0M
2023-10-13 64.47 64.83 62.24 63.02 0.0M
2023-10-12 66.74 66.74 64.44 64.57 0.0M
2023-10-11 67.28 67.78 66.30 66.74 0.0M
2023-10-10 69.49 70.04 67.07 67.17 0.0M
2023-10-09 71.24 71.24 68.90 68.99 0.0M
2023-10-06 69.51 72.01 68.44 71.32 0.1M
2023-10-05 69.35 69.77 68.39 69.55 0.0M
2023-10-04 65.63 69.72 65.29 69.25 0.1M
2023-10-03 64.47 66.11 64.47 65.73 0.1M
2023-10-02 65.87 66.82 64.13 65.02 0.0M
2023-09-29 66.75 66.78 65.46 65.87 0.0M
2023-09-28 65.82 67.68 64.61 66.68 0.0M
2023-09-27 64.97 66.19 64.61 65.82 0.1M
2023-09-26 65.31 66.12 64.57 64.64 0.0M
2023-09-25 66.03 67.41 65.69 66.06 0.0M
2023-09-22 65.88 67.13 65.88 66.61 0.0M
2023-09-21 66.66 67.04 65.47 65.88 0.0M
2023-09-20 67.96 68.86 67.24 67.34 0.0M
2023-09-19 69.13 69.13 67.60 67.74 0.0M
2023-09-18 67.82 70.25 67.82 69.01 0.0M
2023-09-15 68.87 68.87 66.55 67.82 0.1M
2023-09-14 69.53 70.24 68.55 68.84 0.0M
2023-09-13 71.44 71.44 69.04 69.04 0.0M
2023-09-12 70.96 72.28 70.96 71.74 0.1M
2023-09-11 72.79 72.90 70.64 70.89 0.1M
2023-09-08 71.47 73.10 71.26 72.40 0.0M
2023-09-07 72.72 72.72 71.12 71.71 0.1M
2023-09-06 73.50 74.22 72.06 72.72 0.0M
2023-09-05 75.86 75.86 73.39 73.68 0.0M
2023-09-01 75.53 76.71 74.65 76.13 0.1M
2023-08-31 75.76 76.80 74.75 74.98 0.1M
2023-08-30 73.69 75.96 73.69 75.79 0.0M
2023-08-29 73.90 74.39 72.85 73.79 0.0M
2023-08-28 72.97 74.76 72.58 73.71 0.0M
2023-08-25 72.68 73.09 70.81 72.66 0.0M
2023-08-24 71.54 73.00 71.50 72.64 0.1M
2023-08-23 72.19 73.86 71.11 71.99 0.1M
2023-08-22 70.78 71.86 70.34 71.65 0.0M
2023-08-21 70.75 71.00 69.09 70.59 0.1M
2023-08-18 69.37 71.35 68.85 70.79 0.0M
2023-08-17 70.33 71.39 69.75 70.12 0.0M
2023-08-16 71.35 72.30 69.94 70.64 0.0M
2023-08-15 70.00 72.78 69.85 71.75 0.1M
2023-08-14 70.34 70.34 68.78 69.86 0.0M
2023-08-11 69.90 70.82 69.86 70.23 0.0M
2023-08-10 70.01 70.82 68.46 69.78 0.1M
2023-08-09 66.59 70.51 66.51 69.52 0.1M
2023-08-08 63.73 66.58 63.41 66.57 0.0M
2023-08-07 66.80 66.85 63.36 64.53 0.1M
2023-08-04 60.00 67.93 58.78 66.62 0.1M
2023-08-03 56.98 58.03 56.91 58.01 0.0M
2023-08-02 57.53 57.80 57.10 57.36 0.0M
2023-08-01 57.00 58.32 57.00 57.80 0.0M
2023-07-31 56.20 57.90 56.08 57.32 0.0M
2023-07-28 56.27 56.80 55.68 55.97 0.0M
2023-07-27 57.38 57.38 55.60 55.66 0.0M
2023-07-26 57.61 57.75 56.59 56.99 0.0M
2023-07-25 56.28 57.14 56.16 56.77 0.0M
2023-07-24 56.78 57.47 56.32 56.51 0.0M
2023-07-21 56.40 57.80 56.16 56.78 0.0M
2023-07-20 56.50 56.65 55.69 55.91 0.0M
2023-07-19 57.98 58.00 56.42 56.71 0.0M
2023-07-18 58.46 58.68 57.45 57.98 0.0M
2023-07-17 57.68 58.65 57.32 58.44 0.0M
2023-07-14 57.95 57.95 57.12 57.51 0.0M
2023-07-13 57.94 58.23 57.00 57.85 0.0M
2023-07-12 57.05 57.84 55.95 57.48 0.0M
2023-07-11 55.86 56.19 55.06 56.15 0.0M
2023-07-10 54.43 55.80 53.93 55.56 0.0M
2023-07-07 53.53 54.75 53.53 54.36 0.0M
2023-07-06 54.40 54.58 53.00 53.34 0.1M
2023-07-05 56.73 57.79 54.84 55.00 0.0M
2023-07-03 56.46 56.98 55.57 56.94 0.0M
2023-06-30 57.25 57.40 56.50 56.88 0.1M
2023-06-29 56.64 58.13 56.64 56.86 0.1M
2023-06-28 54.98 57.42 54.85 56.31 0.1M
2023-06-27 54.07 55.41 53.87 54.77 0.1M
2023-06-26 52.90 54.56 52.90 54.02 0.1M
2023-06-23 52.32 53.49 51.99 52.74 0.2M
2023-06-22 52.96 53.34 52.55 53.16 0.0M
2023-06-21 52.33 54.10 52.33 53.48 0.0M
2023-06-20 53.12 53.29 52.35 52.58 0.0M
2023-06-16 54.61 54.61 53.21 53.27 0.1M
2023-06-15 53.76 54.41 53.03 54.27 0.0M
2023-06-14 54.52 54.62 53.60 53.95 0.0M
2023-06-13 54.24 54.88 53.61 54.51 0.0M
2023-06-12 53.15 54.31 52.50 54.06 0.0M
2023-06-09 52.46 53.19 52.02 52.98 0.0M
2023-06-08 53.29 53.29 52.03 52.40 0.0M
2023-06-07 52.34 53.46 52.31 53.31 0.0M
2023-06-06 50.53 52.38 50.53 51.98 0.0M
2023-06-05 50.84 50.84 49.40 50.42 0.0M
2023-06-02 49.04 51.25 48.33 50.93 0.0M
2023-06-01 47.72 48.68 47.08 48.46 0.0M
2023-05-31 47.30 47.80 46.46 47.42 0.1M
2023-05-30 48.22 48.40 47.21 47.39 0.0M
2023-05-26 48.28 48.44 47.35 47.88 0.0M
2023-05-25 48.74 49.19 48.16 48.49 0.0M
2023-05-24 50.07 50.07 48.72 48.73 0.0M
2023-05-23 50.00 51.10 49.79 50.37 0.0M
2023-05-22 50.43 51.24 49.80 49.98 0.0M
2023-05-19 50.31 50.83 49.84 50.38 0.0M
2023-05-18 50.35 50.50 49.08 50.23 0.0M
2023-05-17 48.69 50.64 48.62 50.35 0.0M
2023-05-16 48.10 49.20 47.67 48.59 0.0M
2023-05-15 47.43 48.52 47.26 48.25 0.1M
2023-05-12 47.32 47.93 46.58 46.88 0.0M
2023-05-11 49.10 49.10 46.95 46.98 0.0M
2023-05-10 45.50 49.42 45.50 49.12 0.0M
2023-05-09 43.91 44.40 43.20 44.27 0.1M
2023-05-08 43.75 44.61 43.74 43.92 0.0M
2023-05-05 43.77 44.16 43.25 43.75 0.0M
2023-05-04 45.27 45.27 42.44 43.04 0.1M
2023-05-03 44.38 46.70 43.59 45.27 0.0M
2023-05-02 43.65 44.47 43.03 44.30 0.0M
2023-05-01 43.42 44.02 43.21 43.81 0.0M
2023-04-28 42.57 43.84 42.38 43.19 0.0M
2023-04-27 42.60 43.11 42.53 42.96 0.0M
2023-04-26 43.20 43.43 41.60 42.30 0.0M
2023-04-25 42.96 43.97 42.96 43.52 0.0M
2023-04-24 42.90 43.69 42.90 43.21 0.0M
2023-04-21 43.49 43.83 42.83 42.90 0.0M
2023-04-20 42.29 43.61 42.29 43.61 0.0M
2023-04-19 41.85 42.72 41.85 42.35 0.0M
2023-04-18 43.02 43.12 42.13 42.25 0.0M
2023-04-17 42.03 42.85 41.80 42.72 0.0M
2023-04-14 42.09 42.71 41.76 41.91 0.0M
2023-04-13 41.38 41.92 40.71 41.83 0.0M
2023-04-12 40.91 41.57 40.85 41.01 0.0M
2023-04-11 40.77 41.59 40.59 40.90 0.0M
2023-04-10 40.16 41.16 40.16 40.59 0.0M
2023-04-06 40.20 41.26 40.00 40.53 0.0M
2023-04-05 41.60 41.72 40.05 40.47 0.0M
2023-04-04 44.08 44.08 41.85 41.96 0.0M
2023-04-03 43.28 44.16 43.04 43.86 0.0M
2023-03-31 41.85 43.17 41.85 43.09 0.1M
2023-03-30 42.98 43.19 41.55 41.85 0.0M
2023-03-29 43.94 43.94 42.95 43.15 0.0M
2023-03-28 42.57 43.80 42.46 43.51 0.1M
2023-03-27 43.46 43.75 42.20 43.08 0.0M
2023-03-24 41.21 42.87 40.80 42.78 0.0M
2023-03-23 40.91 42.34 40.91 41.47 0.0M
2023-03-22 41.92 42.35 40.98 41.02 0.0M
2023-03-21 42.59 42.59 41.74 42.36 0.0M
2023-03-20 42.14 42.37 41.22 41.67 0.0M
2023-03-17 41.91 41.91 41.27 41.56 0.1M
2023-03-16 41.17 42.94 40.86 42.49 0.0M
2023-03-15 42.84 42.84 41.32 41.90 0.0M
2023-03-14 42.95 43.93 42.49 43.59 0.0M
2023-03-13 41.23 42.27 40.44 42.04 0.0M
2023-03-10 43.83 43.95 41.99 42.12 0.0M
2023-03-09 45.24 46.00 43.90 44.24 0.0M
2023-03-08 45.21 45.57 44.24 45.08 0.0M
2023-03-07 43.11 45.14 43.11 44.89 0.0M
2023-03-06 44.27 44.53 42.94 43.21 0.1M
2023-03-03 44.10 44.98 43.86 44.50 0.0M
2023-03-02 42.78 43.94 42.78 43.56 0.0M
2023-03-01 42.40 43.22 42.30 43.16 0.0M
2023-02-28 42.18 42.58 41.87 42.06 0.0M
2023-02-27 43.34 43.50 42.04 42.20 0.0M
2023-02-24 41.43 43.09 40.60 42.92 0.0M
2023-02-23 41.69 42.30 40.04 41.80 0.0M
2023-02-22 41.06 41.85 40.40 41.52 0.0M
2023-02-21 42.00 42.30 40.63 40.67 0.1M
2023-02-17 42.47 44.00 41.88 42.54 0.0M
2023-02-16 41.72 44.10 41.70 42.24 0.0M
2023-02-15 40.51 42.28 40.51 41.89 0.0M
2023-02-14 40.86 41.32 40.31 41.05 0.0M
2023-02-13 40.33 41.60 40.33 41.27 0.0M
2023-02-10 41.29 41.29 40.46 40.47 0.0M
2023-02-09 41.91 42.59 40.96 41.56 0.0M
2023-02-08 41.54 42.58 40.82 41.88 0.0M
2023-02-07 41.35 42.27 41.02 42.10 0.0M
2023-02-06 39.91 41.49 39.91 41.21 0.0M
2023-02-03 40.95 41.64 39.32 40.87 0.0M
2023-02-02 39.60 40.93 39.03 40.80 0.0M
2023-02-01 39.95 40.59 39.27 39.62 0.0M
2023-01-31 37.69 40.00 37.69 39.81 0.0M
2023-01-30 38.67 38.67 37.53 37.79 0.0M
2023-01-27 38.64 39.56 38.64 39.42 0.0M
2023-01-26 39.45 39.45 37.96 38.63 0.0M
2023-01-25 39.72 40.14 38.32 39.46 0.0M
2023-01-24 39.90 40.67 39.90 40.13 0.0M
2023-01-23 40.40 40.62 39.85 40.27 0.0M
2023-01-20 39.43 40.30 38.80 39.76 0.0M
2023-01-19 38.86 40.00 38.86 39.17 0.0M
2023-01-18 38.85 40.28 38.66 39.11 0.0M
2023-01-17 39.25 39.79 38.71 39.08 0.0M
2023-01-13 38.90 39.61 37.24 39.49 0.0M
2023-01-12 39.12 39.96 38.46 39.06 0.0M
2023-01-11 38.11 39.34 37.94 39.00 0.0M
2023-01-10 36.45 38.20 35.82 38.18 0.0M
2023-01-09 36.87 37.00 36.45 36.71 0.0M
2023-01-06 35.95 36.65 35.95 36.35 0.0M
2023-01-05 35.25 36.01 35.00 35.74 0.0M
2023-01-04 36.19 36.50 35.24 35.55 0.0M
2023-01-03 35.30 36.60 35.00 36.28 0.0M