41,970$
-1,48%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 44,00 | 45,93 | 40,86 | 41,88 | -1,69% | 49.894.691,00 |
| 20.08.2026 | 42,46 | 43,58 | 41,11 | 42,60 | -0,63% | 34.919.934,00 |
| 19.08.2026 | 41,42 | 43,49 | 39,48 | 42,87 | 2,07% | 43.479.571,00 |
| 18.08.2026 | 43,56 | 45,28 | 41,58 | 42,00 | -6,51% | 43.221.867,00 |
| 17.08.2026 | 45,23 | 46,59 | 43,87 | 44,93 | 1,96% | 39.591.391,00 |
| 14.08.2026 | 44,09 | 46,43 | 43,69 | 44,06 | -1,59% | 42.034.051,00 |
| 13.08.2026 | 45,98 | 49,19 | 43,99 | 44,77 | 2,54% | 71.017.005,00 |
| 12.08.2026 | 43,59 | 44,67 | 42,06 | 43,66 | 9,89% | 47.628.103,00 |
| 11.08.2026 | 40,20 | 40,96 | 39,35 | 39,73 | 2,56% | 38.233.613,00 |
| 10.08.2026 | 41,28 | 41,31 | 38,69 | 38,74 | -6,04% | 31.239.410,00 |
| 07.08.2026 | 39,47 | 41,30 | 37,30 | 41,23 | 8,73% | 32.417.481,00 |
| 06.08.2026 | 37,26 | 40,47 | 37,08 | 37,92 | -2,49% | 30.751.505,00 |
| 05.08.2026 | 40,05 | 41,16 | 38,89 | 38,89 | -4,80% | 33.478.552,00 |
| 04.08.2026 | 39,22 | 42,24 | 39,20 | 40,85 | 2,74% | 39.031.222,00 |
| 03.08.2026 | 36,52 | 40,21 | 35,46 | 39,76 | 8,04% | 42.855.444,00 |
| 31.07.2026 | 40,82 | 40,82 | 35,16 | 36,80 | -3,82% | 65.451.238,00 |
| 30.07.2026 | 32,51 | 38,34 | 32,32 | 38,26 | 30,45% | 71.504.969,00 |
| 29.07.2026 | 34,08 | 34,24 | 28,93 | 29,33 | -13,52% | 68.809.010,00 |
| 28.07.2026 | 35,02 | 35,09 | 32,54 | 33,92 | -6,54% | 47.116.581,00 |
| 27.07.2026 | 37,59 | 38,50 | 34,88 | 36,29 | -2,10% | 34.365.651,00 |
| 24.07.2026 | 40,02 | 40,23 | 37,02 | 37,07 | -8,65% | 34.580.387,00 |
| 23.07.2026 | 40,60 | 43,43 | 40,35 | 40,58 | -1,71% | 40.066.335,00 |
| 22.07.2026 | 40,30 | 43,72 | 40,25 | 41,28 | -0,06% | 40.798.533,00 |
| 21.07.2026 | 40,91 | 42,68 | 40,34 | 41,31 | 2,76% | 50.373.314,00 |
| 20.07.2026 | 36,39 | 41,10 | 36,31 | 40,20 | 19,57% | 90.275.644,00 |
| 17.07.2026 | 33,79 | 34,92 | 32,22 | 33,62 | -3,47% | 47.227.381,00 |
| 16.07.2026 | 37,09 | 37,42 | 34,44 | 34,83 | -8,98% | 40.633.653,00 |
| 15.07.2026 | 39,12 | 40,45 | 37,95 | 38,27 | -0,88% | 35.240.941,00 |
| 14.07.2026 | 40,05 | 40,62 | 37,04 | 38,61 | -1,00% | 34.939.632,00 |
| 13.07.2026 | 40,34 | 42,17 | 38,08 | 39,00 | -5,21% | 35.713.364,00 |
| 10.07.2026 | 42,61 | 42,61 | 39,97 | 41,14 | -1,41% | 30.169.833,00 |
| 09.07.2026 | 44,50 | 45,54 | 41,58 | 41,73 | -2,96% | 37.577.171,00 |
| 08.07.2026 | 40,74 | 43,06 | 40,28 | 43,01 | 8,01% | 34.455.628,00 |
| 07.07.2026 | 42,24 | 42,71 | 39,20 | 39,82 | -9,33% | 39.739.066,00 |
| 06.07.2026 | 41,97 | 44,97 | 41,75 | 43,91 | 13,11% | 53.224.284,00 |
| 02.07.2026 | 42,53 | 43,42 | 37,66 | 38,82 | -10,39% | 60.368.806,00 |
| 01.07.2026 | 44,05 | 44,80 | 41,76 | 43,32 | -5,25% | 41.807.508,00 |
| 30.06.2026 | 45,70 | 46,76 | 44,50 | 45,72 | -0,41% | 27.944.557,00 |
| 29.06.2026 | 48,61 | 48,98 | 43,89 | 45,91 | -2,75% | 33.983.206,00 |
| 26.06.2026 | 46,65 | 48,39 | 45,05 | 47,21 | -1,10% | 50.929.294,00 |
| 25.06.2026 | 52,22 | 52,29 | 47,15 | 47,74 | -5,10% | 35.796.738,00 |
| 24.06.2026 | 54,09 | 54,79 | 48,84 | 50,30 | -8,13% | 37.604.197,00 |
| 23.06.2026 | 53,46 | 57,54 | 52,75 | 54,75 | -3,73% | 32.006.818,00 |
| 22.06.2026 | 60,68 | 61,28 | 56,30 | 56,87 | -5,15% | 34.617.682,00 |
| 18.06.2026 | 61,28 | 61,53 | 58,00 | 59,96 | 3,15% | 39.394.562,00 |
| 17.06.2026 | 58,97 | 61,67 | 57,71 | 58,13 | -1,77% | 35.631.431,00 |
| 16.06.2026 | 60,06 | 62,02 | 58,94 | 59,18 | -2,74% | 31.513.137,00 |
| 15.06.2026 | 62,32 | 63,17 | 60,34 | 60,85 | 1,81% | 32.955.694,00 |
| 12.06.2026 | 56,51 | 61,40 | 55,94 | 59,77 | 5,46% | 45.488.280,00 |
| 11.06.2026 | 51,19 | 57,09 | 50,75 | 56,68 | 10,09% | 47.420.161,00 |
| 10.06.2026 | 53,92 | 56,46 | 51,22 | 51,48 | -4,70% | 39.749.588,00 |
| 09.06.2026 | 58,96 | 60,86 | 51,15 | 54,02 | -8,73% | 56.886.678,00 |
| 08.06.2026 | 56,60 | 59,67 | 55,14 | 59,19 | 8,91% | 40.846.733,00 |
| 05.06.2026 | 59,31 | 59,31 | 51,04 | 54,35 | -12,14% | 64.148.748,00 |
| 04.06.2026 | 62,13 | 62,91 | 59,68 | 61,86 | -5,53% | 46.678.547,00 |
| 03.06.2026 | 68,82 | 70,71 | 64,46 | 65,48 | -1,69% | 58.395.790,00 |
| 02.06.2026 | 64,58 | 69,57 | 64,26 | 66,61 | 1,89% | 50.607.752,00 |
| 01.06.2026 | 62,20 | 66,50 | 60,26 | 65,37 | 2,88% | 55.792.545,00 |
| 29.05.2026 | 64,70 | 64,75 | 60,73 | 63,54 | -0,80% | 50.313.604,00 |
| 28.05.2026 | 66,54 | 66,75 | 63,55 | 64,05 | -5,59% | 46.136.438,00 |
| 27.05.2026 | 61,83 | 68,13 | 59,83 | 67,84 | 13,48% | 83.650.762,00 |
| 26.05.2026 | 59,68 | 61,49 | 58,61 | 59,78 | 5,19% | 40.436.426,00 |
| 22.05.2026 | 57,94 | 58,82 | 55,56 | 56,83 | -2,12% | 36.358.440,00 |
| 21.05.2026 | 53,99 | 58,10 | 53,20 | 58,06 | 10,21% | 50.294.808,00 |
| 20.05.2026 | 49,12 | 53,12 | 48,55 | 52,68 | 10,35% | 43.318.025,00 |
| 19.05.2026 | 48,62 | 49,27 | 46,00 | 47,74 | -5,39% | 37.577.515,00 |
| 18.05.2026 | 53,09 | 53,11 | 48,48 | 50,46 | -4,68% | 42.727.247,00 |
| 15.05.2026 | 56,74 | 56,79 | 52,86 | 52,94 | -9,33% | 48.691.571,00 |
| 14.05.2026 | 54,47 | 60,18 | 54,00 | 58,39 | 5,84% | 57.341.485,00 |
| 13.05.2026 | 57,44 | 57,59 | 53,70 | 55,17 | -2,47% | 48.808.547,00 |
| 12.05.2026 | 55,40 | 57,22 | 53,00 | 56,56 | 2,56% | 74.519.354,00 |
| 11.05.2026 | 54,97 | 61,72 | 52,36 | 55,15 | -9,89% | 108.402.434,00 |
| 08.05.2026 | 63,85 | 65,61 | 57,91 | 61,20 | 7,90% | 110.542.100,00 |
| 07.05.2026 | 59,40 | 62,43 | 55,41 | 56,72 | -6,99% | 54.371.421,00 |
| 06.05.2026 | 56,25 | 61,50 | 56,10 | 60,98 | 11,40% | 60.129.797,00 |
| 05.05.2026 | 50,02 | 56,14 | 49,07 | 54,74 | 10,63% | 47.261.752,00 |
| 04.05.2026 | 46,24 | 51,29 | 46,12 | 49,48 | 8,37% | 41.895.946,00 |
| 01.05.2026 | 46,17 | 47,40 | 45,15 | 45,66 | 0,33% | 26.149.773,00 |
| 30.04.2026 | 44,04 | 45,58 | 42,60 | 45,51 | 6,18% | 29.279.645,00 |
| 29.04.2026 | 44,69 | 44,70 | 42,21 | 42,86 | -3,56% | 25.357.030,00 |
| 28.04.2026 | 45,87 | 46,74 | 43,53 | 44,44 | -8,11% | 39.925.241,00 |
| 27.04.2026 | 50,22 | 50,37 | 47,66 | 48,36 | -4,50% | 33.168.645,00 |
| 24.04.2026 | 53,24 | 54,14 | 50,13 | 50,64 | -2,65% | 41.941.322,00 |
| 23.04.2026 | 48,35 | 53,37 | 47,94 | 52,02 | 7,50% | 57.871.775,00 |
| 22.04.2026 | 46,80 | 48,83 | 46,75 | 48,39 | 7,13% | 33.306.624,00 |
| 21.04.2026 | 48,68 | 48,73 | 44,94 | 45,17 | -7,29% | 35.271.305,00 |
| 20.04.2026 | 48,11 | 49,99 | 47,41 | 48,72 | 1,25% | 35.972.987,00 |
| 17.04.2026 | 48,98 | 49,84 | 47,17 | 48,12 | 0,88% | 30.817.727,00 |
| 16.04.2026 | 49,70 | 49,80 | 45,07 | 47,70 | -2,29% | 36.818.036,00 |
| 15.04.2026 | 47,25 | 48,86 | 46,22 | 48,82 | 3,06% | 32.206.709,00 |
| 14.04.2026 | 45,25 | 47,65 | 44,50 | 47,37 | 9,98% | 46.944.122,00 |
| 13.04.2026 | 38,46 | 43,53 | 38,31 | 43,07 | 9,54% | 39.511.457,00 |
| 10.04.2026 | 37,72 | 40,74 | 37,70 | 39,32 | 6,10% | 35.297.462,00 |
| 09.04.2026 | 36,43 | 38,10 | 35,25 | 37,06 | 0,62% | 27.723.428,00 |
| 08.04.2026 | 38,70 | 38,90 | 35,87 | 36,83 | 3,05% | 35.485.743,00 |
| 07.04.2026 | 34,48 | 35,77 | 33,19 | 35,74 | 1,74% | 23.915.544,00 |
| 06.04.2026 | 34,72 | 35,67 | 34,39 | 35,13 | 1,04% | 21.654.594,00 |
| 02.04.2026 | 32,35 | 35,03 | 31,35 | 34,77 | 1,99% | 30.118.142,00 |
| 01.04.2026 | 35,07 | 35,37 | 33,61 | 34,09 | -0,55% | 27.730.935,00 |
| 31.03.2026 | 32,97 | 34,29 | 31,65 | 34,28 | 8,41% | 32.709.526,00 |