65,090$
8,90%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 63,49 | 67,79 | 61,79 | 64,14 | 7,31% | 45.986.141,00 |
| 10.10.2025 | 67,88 | 70,05 | 58,02 | 59,77 | -6,39% | 72.743.256,00 |
| 09.10.2025 | 62,49 | 65,21 | 60,92 | 63,85 | 6,26% | 57.908.973,00 |
| 08.10.2025 | 59,96 | 62,19 | 57,26 | 60,09 | -2,58% | 56.944.350,00 |
| 07.10.2025 | 60,23 | 63,40 | 55,46 | 61,68 | 6,81% | 73.853.002,00 |
| 06.10.2025 | 54,03 | 58,28 | 53,15 | 57,75 | 14,61% | 40.668.207,00 |
| 03.10.2025 | 47,45 | 52,17 | 46,67 | 50,39 | 7,17% | 3.187.092,00 |
| 02.10.2025 | 48,42 | 49,38 | 44,95 | 47,02 | -0,13% | 29.215.608,00 |
| 01.10.2025 | 46,61 | 48,15 | 45,93 | 47,08 | 0,32% | 27.243.044,00 |
| 30.09.2025 | 45,32 | 47,63 | 44,99 | 46,93 | 2,18% | 31.035.127,00 |
| 29.09.2025 | 43,63 | 46,22 | 43,21 | 45,93 | 9,72% | 37.032.580,00 |
| 26.09.2025 | 43,68 | 44,08 | 39,70 | 41,86 | -9,57% | 59.655.325,00 |
| 25.09.2025 | 44,28 | 49,39 | 43,57 | 46,29 | -1,80% | 61.876.706,00 |
| 24.09.2025 | 43,39 | 49,30 | 43,32 | 47,14 | 12,86% | 64.573.802,00 |
| 23.09.2025 | 43,02 | 44,25 | 40,58 | 41,77 | -0,31% | 31.208.217,00 |
| 22.09.2025 | 41,39 | 42,93 | 39,65 | 41,90 | 8,44% | 45.841.957,00 |
| 19.09.2025 | 36,71 | 39,87 | 36,63 | 38,64 | 6,39% | 36.698.947,00 |
| 18.09.2025 | 38,38 | 38,50 | 36,03 | 36,32 | -4,17% | 25.128.024,00 |
| 17.09.2025 | 35,76 | 38,48 | 34,62 | 37,90 | 3,98% | 34.636.101,00 |
| 16.09.2025 | 37,46 | 37,67 | 35,76 | 36,45 | -1,86% | 34.890.143,00 |
| 15.09.2025 | 34,77 | 37,23 | 34,10 | 37,14 | 9,36% | 38.205.283,00 |
| 12.09.2025 | 33,28 | 34,08 | 32,34 | 33,96 | 3,38% | 21.067.835,00 |
| 11.09.2025 | 33,27 | 33,76 | 31,74 | 32,85 | -2,32% | 38.169.079,00 |
| 10.09.2025 | 30,68 | 33,64 | 30,47 | 33,63 | 11,39% | 43.774.934,00 |
| 09.09.2025 | 28,53 | 30,50 | 27,05 | 30,19 | 15,27% | 50.274.581,00 |
| 08.09.2025 | 26,43 | 27,02 | 25,38 | 26,19 | 0,15% | 23.531.521,00 |
| 05.09.2025 | 27,16 | 27,30 | 25,31 | 26,15 | 0,08% | 23.577.468,00 |
| 04.09.2025 | 27,93 | 28,57 | 25,82 | 26,13 | -7,37% | 29.660.080,00 |
| 03.09.2025 | 30,00 | 30,02 | 27,61 | 28,21 | -3,09% | 32.748.125,00 |
| 02.09.2025 | 25,59 | 29,85 | 25,40 | 29,11 | 9,93% | 50.313.632,00 |
| 29.08.2025 | 27,50 | 29,50 | 25,62 | 26,48 | 14,93% | 76.548.790,00 |
| 28.08.2025 | 22,90 | 24,29 | 22,63 | 23,04 | 3,06% | 26.853.759,00 |
| 27.08.2025 | 23,18 | 23,18 | 22,04 | 22,36 | -2,76% | 15.273.318,00 |
| 26.08.2025 | 22,81 | 23,20 | 22,35 | 22,99 | -0,56% | 20.349.488,00 |
| 25.08.2025 | 21,30 | 23,38 | 20,74 | 23,12 | 7,89% | 30.240.526,00 |
| 22.08.2025 | 19,44 | 21,72 | 18,87 | 21,43 | 9,39% | 28.734.853,00 |
| 21.08.2025 | 19,14 | 20,07 | 19,08 | 19,59 | -0,86% | 16.571.666,00 |
| 20.08.2025 | 18,58 | 19,78 | 17,22 | 19,76 | 5,50% | 23.863.402,00 |
| 19.08.2025 | 20,90 | 20,92 | 18,55 | 18,73 | -9,54% | 26.483.532,00 |
| 18.08.2025 | 19,93 | 21,22 | 19,14 | 20,71 | 5,15% | 25.032.434,00 |
| 15.08.2025 | 19,13 | 20,34 | 18,08 | 19,69 | 3,20% | 25.690.198,00 |
| 14.08.2025 | 17,63 | 19,38 | 17,56 | 19,08 | 7,61% | 35.950.775,00 |
| 13.08.2025 | 17,96 | 18,43 | 17,61 | 17,73 | -0,56% | 16.878.645,00 |
| 12.08.2025 | 17,97 | 18,60 | 17,71 | 17,83 | -0,78% | 12.807.350,00 |
| 11.08.2025 | 19,07 | 19,84 | 17,94 | 17,97 | -2,60% | 18.017.339,00 |
| 08.08.2025 | 18,82 | 19,06 | 18,13 | 18,45 | -0,65% | 12.842.949,00 |
| 07.08.2025 | 18,70 | 18,96 | 17,60 | 18,57 | 1,36% | 21.065.760,00 |
| 06.08.2025 | 16,91 | 18,47 | 16,66 | 18,32 | 11,37% | 26.245.529,00 |
| 05.08.2025 | 16,39 | 16,48 | 15,91 | 16,45 | -0,18% | 8.172.470,00 |
| 04.08.2025 | 15,75 | 16,49 | 15,49 | 16,48 | 7,01% | 10.785.648,00 |
| 01.08.2025 | 15,30 | 15,87 | 14,72 | 15,40 | -4,29% | 23.781.298,00 |
| 31.07.2025 | 16,75 | 17,10 | 16,08 | 16,09 | -0,31% | 22.595.507,00 |
| 30.07.2025 | 16,00 | 16,46 | 15,54 | 16,14 | 2,22% | 14.912.970,00 |
| 29.07.2025 | 16,31 | 16,40 | 15,28 | 15,79 | -4,76% | 23.909.050,00 |
| 28.07.2025 | 17,84 | 17,84 | 16,34 | 16,58 | -6,43% | 24.235.668,00 |
| 25.07.2025 | 18,02 | 18,05 | 17,37 | 17,72 | -2,32% | 20.278.465,00 |
| 24.07.2025 | 19,13 | 19,36 | 17,92 | 18,14 | -4,48% | 40.115.778,00 |
| 23.07.2025 | 18,49 | 19,02 | 17,92 | 18,99 | 2,15% | 33.910.857,00 |
| 22.07.2025 | 18,98 | 18,98 | 17,49 | 18,59 | 2,42% | 38.878.475,00 |
| 21.07.2025 | 18,47 | 21,54 | 18,09 | 18,15 | 1,17% | 69.909.298,00 |
| 18.07.2025 | 18,47 | 18,86 | 17,27 | 17,94 | -0,61% | 27.280.387,00 |
| 17.07.2025 | 17,35 | 18,36 | 16,95 | 18,05 | 4,27% | 24.956.412,00 |
| 16.07.2025 | 17,14 | 17,82 | 16,80 | 17,31 | 2,55% | 20.024.700,00 |
| 15.07.2025 | 17,33 | 17,39 | 16,32 | 16,88 | -2,31% | 20.304.152,00 |
| 14.07.2025 | 16,75 | 18,64 | 16,72 | 17,28 | 6,47% | 42.035.659,00 |
| 11.07.2025 | 17,62 | 17,92 | 16,22 | 16,23 | -4,70% | 23.514.068,00 |
| 10.07.2025 | 16,87 | 17,67 | 16,59 | 17,03 | 0,41% | 22.686.423,00 |
| 09.07.2025 | 17,37 | 17,38 | 16,56 | 16,96 | 0,41% | 24.789.444,00 |
| 08.07.2025 | 17,46 | 18,30 | 16,81 | 16,89 | -0,35% | 28.342.738,00 |
| 07.07.2025 | 16,34 | 17,90 | 15,18 | 16,95 | 0,77% | 50.731.543,00 |
| 03.07.2025 | 15,97 | 18,54 | 15,79 | 16,82 | 7,27% | 42.840.935,00 |
| 02.07.2025 | 15,30 | 15,90 | 14,61 | 15,68 | 3,02% | 33.445.477,00 |
| 01.07.2025 | 14,00 | 16,23 | 13,99 | 15,22 | 4,53% | 40.754.238,00 |
| 30.06.2025 | 14,53 | 15,14 | 14,14 | 14,56 | 4,00% | 32.833.212,00 |
| 27.06.2025 | 13,39 | 14,29 | 13,09 | 14,00 | 6,79% | 37.868.713,00 |
| 26.06.2025 | 11,89 | 13,30 | 11,60 | 13,11 | 10,45% | 33.774.363,00 |
| 25.06.2025 | 11,98 | 12,24 | 11,75 | 11,87 | 2,86% | 25.845.497,00 |
| 24.06.2025 | 11,07 | 11,62 | 10,92 | 11,54 | 8,26% | 31.366.666,00 |
| 23.06.2025 | 10,72 | 10,82 | 9,83 | 10,66 | 1,81% | 26.367.316,00 |
| 20.06.2025 | 10,25 | 10,90 | 10,19 | 10,47 | 6,84% | 31.972.053,00 |
| 18.06.2025 | 9,71 | 10,10 | 9,63 | 9,80 | 0,31% | 12.109.949,00 |
| 17.06.2025 | 10,32 | 10,33 | 9,52 | 9,77 | -6,06% | 15.608.763,00 |
| 16.06.2025 | 10,10 | 10,41 | 9,90 | 10,40 | 5,80% | 14.474.322,00 |
| 13.06.2025 | 9,85 | 10,39 | 9,70 | 9,83 | -3,34% | 14.358.132,00 |
| 12.06.2025 | 10,00 | 10,50 | 9,90 | 10,17 | -1,26% | 13.621.462,00 |
| 11.06.2025 | 10,02 | 10,49 | 9,92 | 10,30 | -1,81% | 28.730.427,00 |
| 10.06.2025 | 10,57 | 10,60 | 10,21 | 10,49 | 1,45% | 12.846.979,00 |
| 09.06.2025 | 10,28 | 10,40 | 9,87 | 10,34 | 6,05% | 19.025.368,00 |
| 06.06.2025 | 9,17 | 10,00 | 9,08 | 9,75 | 8,82% | 26.504.465,00 |
| 05.06.2025 | 9,70 | 9,71 | 8,82 | 8,96 | -4,98% | 13.796.390,00 |
| 04.06.2025 | 8,82 | 9,54 | 8,70 | 9,43 | 6,07% | 13.484.881,00 |
| 03.06.2025 | 8,85 | 8,95 | 8,61 | 8,89 | 1,83% | 13.535.030,00 |
| 02.06.2025 | 8,36 | 8,78 | 8,32 | 8,73 | 4,05% | 9.971.477,00 |
| 30.05.2025 | 8,37 | 8,56 | 8,28 | 8,39 | -2,44% | 11.744.452,00 |
| 29.05.2025 | 9,04 | 9,05 | 8,56 | 8,60 | -2,93% | 9.398.373,00 |
| 28.05.2025 | 9,22 | 9,22 | 8,72 | 8,86 | -4,11% | 10.391.278,00 |
| 27.05.2025 | 9,43 | 9,43 | 8,87 | 9,24 | 1,32% | 18.843.825,00 |
| 23.05.2025 | 8,95 | 9,22 | 8,78 | 9,12 | -1,72% | 15.027.899,00 |
| 22.05.2025 | 9,35 | 9,67 | 9,19 | 9,28 | 4,39% | 21.297.470,00 |
| 21.05.2025 | 8,48 | 9,13 | 8,33 | 8,89 | 3,25% | 20.449.734,00 |