6,060$
-0,16%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 5,86 | 6,13 | 5,66 | 6,06 | -0,16% | 380.086,00 |
| 28.03.2025 | 6,32 | 6,40 | 5,97 | 6,07 | -6,04% | 13.708.544,00 |
| 27.03.2025 | 6,51 | 6,77 | 6,30 | 6,46 | -3,73% | 9.621.214,00 |
| 26.03.2025 | 7,35 | 7,39 | 6,66 | 6,71 | -9,32% | 14.002.398,00 |
| 25.03.2025 | 7,67 | 7,67 | 7,23 | 7,40 | -3,77% | 10.505.650,00 |
| 24.03.2025 | 7,40 | 7,73 | 7,40 | 7,69 | 7,55% | 14.045.681,00 |
| 21.03.2025 | 6,99 | 7,19 | 6,90 | 7,15 | -0,83% | 8.308.783,00 |
| 20.03.2025 | 7,12 | 7,47 | 7,07 | 7,21 | 0,14% | 10.001.340,00 |
| 19.03.2025 | 6,73 | 7,40 | 6,73 | 7,20 | 9,26% | 14.532.118,00 |
| 18.03.2025 | 7,10 | 7,14 | 6,58 | 6,59 | -10,34% | 11.804.300,00 |
| 17.03.2025 | 7,23 | 7,48 | 6,91 | 7,35 | 1,94% | 9.754.594,00 |
| 14.03.2025 | 6,92 | 7,30 | 6,85 | 7,21 | 6,81% | 11.249.575,00 |
| 13.03.2025 | 7,16 | 7,27 | 6,73 | 6,75 | -4,12% | 11.623.812,00 |
| 12.03.2025 | 7,33 | 7,40 | 6,69 | 7,04 | -0,14% | 10.040.343,00 |
| 11.03.2025 | 6,77 | 7,18 | 6,46 | 7,05 | 6,50% | 10.740.367,00 |
| 10.03.2025 | 7,27 | 7,38 | 6,43 | 6,62 | -14,03% | 15.279.142,00 |
| 07.03.2025 | 7,51 | 7,83 | 7,20 | 7,70 | 1,05% | 14.040.661,00 |
| 06.03.2025 | 7,57 | 8,29 | 7,46 | 7,62 | -5,46% | 15.600.724,00 |
| 05.03.2025 | 7,76 | 8,17 | 7,61 | 8,06 | 6,90% | 12.450.583,00 |
| 04.03.2025 | 7,15 | 7,88 | 6,89 | 7,54 | -0,40% | 19.717.071,00 |
| 03.03.2025 | 8,91 | 8,96 | 7,48 | 7,57 | -8,13% | 16.859.530,00 |
| 28.02.2025 | 7,72 | 8,51 | 7,63 | 8,24 | 4,83% | 15.303.363,00 |
| 27.02.2025 | 8,77 | 8,89 | 7,80 | 7,86 | -7,42% | 22.481.857,00 |
| 26.02.2025 | 8,59 | 9,09 | 8,37 | 8,49 | -3,30% | 15.714.625,00 |
| 25.02.2025 | 9,65 | 9,91 | 8,58 | 8,78 | -13,58% | 29.434.146,00 |
| 24.02.2025 | 10,97 | 11,01 | 10,02 | 10,16 | -6,62% | 11.822.088,00 |
| 21.02.2025 | 12,56 | 12,74 | 10,82 | 10,88 | -11,97% | 18.536.871,00 |
| 20.02.2025 | 13,30 | 13,30 | 12,09 | 12,36 | -4,92% | 11.855.517,00 |
| 19.02.2025 | 13,11 | 13,62 | 12,97 | 13,00 | 0,23% | 12.940.859,00 |
| 18.02.2025 | 12,96 | 13,50 | 12,53 | 12,97 | -0,31% | 13.439.146,00 |
| 14.02.2025 | 13,04 | 13,32 | 12,83 | 13,01 | -0,54% | 14.108.748,00 |
| 13.02.2025 | 12,90 | 13,17 | 12,15 | 13,08 | 0,54% | 21.864.039,00 |
| 12.02.2025 | 12,02 | 13,17 | 11,97 | 13,01 | 4,75% | 13.859.762,00 |
| 11.02.2025 | 12,72 | 12,98 | 12,22 | 12,42 | -3,42% | 8.896.326,00 |
| 10.02.2025 | 12,63 | 13,16 | 12,50 | 12,86 | 3,13% | 11.304.472,00 |
| 07.02.2025 | 11,99 | 12,63 | 11,76 | 12,47 | 7,59% | 18.093.257,00 |
| 06.02.2025 | 11,22 | 11,99 | 11,22 | 11,59 | 4,70% | 14.900.383,00 |
| 05.02.2025 | 10,75 | 11,18 | 10,75 | 11,07 | 3,65% | 15.457.565,00 |
| 04.02.2025 | 10,72 | 11,00 | 10,47 | 10,68 | 0,00% | 12.914.125,00 |
| 03.02.2025 | 9,32 | 10,89 | 9,27 | 10,68 | 4,50% | 21.457.973,00 |
| 31.01.2025 | 10,74 | 10,81 | 10,09 | 10,22 | -0,78% | 13.142.805,00 |
| 30.01.2025 | 10,25 | 10,74 | 10,07 | 10,30 | 3,21% | 14.453.656,00 |
| 29.01.2025 | 10,07 | 10,22 | 9,55 | 9,98 | -0,99% | 13.118.355,00 |
| 28.01.2025 | 10,38 | 10,40 | 9,39 | 10,08 | -0,10% | 22.408.793,00 |
| 27.01.2025 | 11,64 | 11,67 | 9,68 | 10,09 | -24,25% | 47.261.750,00 |
| 24.01.2025 | 12,50 | 13,63 | 11,99 | 13,32 | 8,47% | 22.650.548,00 |
| 23.01.2025 | 11,30 | 12,54 | 11,25 | 12,28 | 5,32% | 21.953.544,00 |
| 22.01.2025 | 10,77 | 11,92 | 10,70 | 11,66 | 7,86% | 18.511.754,00 |
| 21.01.2025 | 11,22 | 11,40 | 10,09 | 10,81 | -9,84% | 29.293.626,00 |
| 17.01.2025 | 12,03 | 12,60 | 11,80 | 11,99 | 4,72% | 17.125.409,00 |
| 16.01.2025 | 11,54 | 11,67 | 11,14 | 11,45 | -0,87% | 7.318.390,00 |
| 15.01.2025 | 11,65 | 11,95 | 11,29 | 11,55 | 5,29% | 12.268.863,00 |
| 14.01.2025 | 11,15 | 11,40 | 10,73 | 10,97 | 4,88% | 9.788.909,00 |
| 13.01.2025 | 10,32 | 10,59 | 9,97 | 10,46 | -4,91% | 10.331.497,00 |
| 10.01.2025 | 10,53 | 11,16 | 10,22 | 11,00 | 4,66% | 11.952.182,00 |
| 08.01.2025 | 11,00 | 11,27 | 10,23 | 10,51 | -7,64% | 14.441.716,00 |
| 07.01.2025 | 11,65 | 12,40 | 11,21 | 11,38 | -3,31% | 15.144.123,00 |
| 06.01.2025 | 11,72 | 12,02 | 11,34 | 11,77 | 3,79% | 20.376.501,00 |
| 03.01.2025 | 10,42 | 11,63 | 10,24 | 11,34 | 8,41% | 12.106.550,00 |
| 02.01.2025 | 10,31 | 11,02 | 10,11 | 10,46 | 6,52% | 12.118.492,00 |
| 31.12.2024 | 10,18 | 10,28 | 9,77 | 9,82 | -1,21% | 13.488.208,00 |
| 30.12.2024 | 10,27 | 10,49 | 9,81 | 9,94 | -7,19% | 11.506.890,00 |
| 27.12.2024 | 11,30 | 11,41 | 10,63 | 10,71 | -5,56% | 9.798.609,00 |
| 26.12.2024 | 11,48 | 11,62 | 11,17 | 11,34 | -3,98% | 6.471.420,00 |
| 24.12.2024 | 11,88 | 11,94 | 11,44 | 11,81 | 4,98% | 5.974.119,00 |
| 23.12.2024 | 11,76 | 11,77 | 10,71 | 11,25 | -4,74% | 12.753.681,00 |
| 20.12.2024 | 11,12 | 12,12 | 11,05 | 11,81 | 3,46% | 14.505.103,00 |
| 19.12.2024 | 12,66 | 12,84 | 11,33 | 11,42 | -5,89% | 15.101.586,00 |
| 18.12.2024 | 13,68 | 14,25 | 11,90 | 12,13 | -11,65% | 18.783.770,00 |
| 17.12.2024 | 14,10 | 14,29 | 13,30 | 13,73 | -1,29% | 12.172.763,00 |
| 16.12.2024 | 13,34 | 14,85 | 13,01 | 13,91 | 6,10% | 15.509.081,00 |
| 13.12.2024 | 13,35 | 13,67 | 12,92 | 13,11 | -2,38% | 10.457.152,00 |
| 12.12.2024 | 14,20 | 14,92 | 13,30 | 13,43 | -1,32% | 14.455.670,00 |
| 11.12.2024 | 13,86 | 14,15 | 13,26 | 13,61 | 1,87% | 18.948.922,00 |
| 10.12.2024 | 14,30 | 14,53 | 13,02 | 13,36 | -7,93% | 17.655.090,00 |
| 09.12.2024 | 15,37 | 15,79 | 14,33 | 14,51 | -5,72% | 16.356.904,00 |
| 06.12.2024 | 14,19 | 15,92 | 14,18 | 15,39 | 8,76% | 21.809.314,00 |
| 05.12.2024 | 15,01 | 15,44 | 13,83 | 14,15 | -0,84% | 26.996.219,00 |
| 04.12.2024 | 12,82 | 14,51 | 12,66 | 14,27 | 10,36% | 38.666.365,00 |
| 03.12.2024 | 12,13 | 13,44 | 12,12 | 12,93 | 2,46% | 15.380.385,00 |
| 02.12.2024 | 13,35 | 13,86 | 12,44 | 12,62 | -6,59% | 16.802.606,00 |
| 29.11.2024 | 12,52 | 13,76 | 12,20 | 13,51 | 8,95% | 19.269.877,00 |
| 27.11.2024 | 10,70 | 12,70 | 10,61 | 12,40 | 29,71% | 44.547.467,00 |
| 26.11.2024 | 9,99 | 10,37 | 9,51 | 9,56 | -8,17% | 17.683.620,00 |
| 25.11.2024 | 10,99 | 11,14 | 10,21 | 10,41 | -3,43% | 16.393.639,00 |
| 22.11.2024 | 9,68 | 11,00 | 9,55 | 10,78 | 10,91% | 15.087.995,00 |
| 21.11.2024 | 10,62 | 10,83 | 9,34 | 9,72 | -3,76% | 22.627.109,00 |
| 20.11.2024 | 10,71 | 10,91 | 9,90 | 10,10 | -2,98% | 17.312.929,00 |
| 19.11.2024 | 10,05 | 10,70 | 9,78 | 10,41 | 1,56% | 14.893.522,00 |
| 18.11.2024 | 10,57 | 10,97 | 10,02 | 10,25 | -3,94% | 12.469.181,00 |
| 15.11.2024 | 10,70 | 10,83 | 10,12 | 10,67 | 3,29% | 12.962.833,00 |
| 14.11.2024 | 11,31 | 11,51 | 10,20 | 10,33 | -5,06% | 17.393.775,00 |
| 13.11.2024 | 12,20 | 12,43 | 10,70 | 10,88 | -12,26% | 30.569.023,00 |
| 12.11.2024 | 12,12 | 12,41 | 11,66 | 12,40 | -2,75% | 18.966.270,00 |
| 11.11.2024 | 12,15 | 13,07 | 11,85 | 12,75 | 16,01% | 29.870.917,00 |
| 08.11.2024 | 11,13 | 11,47 | 10,53 | 10,99 | -1,96% | 16.018.976,00 |
| 07.11.2024 | 10,79 | 11,40 | 10,67 | 11,21 | 1,54% | 13.696.473,00 |
| 06.11.2024 | 9,99 | 11,14 | 9,51 | 11,04 | 23,49% | 25.766.972,00 |
| 05.11.2024 | 8,70 | 9,10 | 8,52 | 8,94 | 5,05% | 14.034.404,00 |
| 04.11.2024 | 8,80 | 8,83 | 8,33 | 8,51 | -5,97% | 13.971.217,00 |