61,110$
0,21%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 59,40 | 62,43 | 55,41 | 56,85 | -6,77% | 81.891.800,00 |
| 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 |
| 30.03.2026 | 35,89 | 35,90 | 30,76 | 31,62 | -9,89% | 41.738.953,00 |
| 27.03.2026 | 37,00 | 37,44 | 34,56 | 35,09 | -6,30% | 28.954.876,00 |
| 26.03.2026 | 40,68 | 40,70 | 37,25 | 37,45 | -9,61% | 36.651.279,00 |
| 25.03.2026 | 42,39 | 43,18 | 40,65 | 41,43 | 0,75% | 29.776.684,00 |
| 24.03.2026 | 41,88 | 42,64 | 40,22 | 41,12 | -2,47% | 29.775.791,00 |
| 23.03.2026 | 41,40 | 44,75 | 41,22 | 42,16 | 2,11% | 40.609.231,00 |
| 20.03.2026 | 41,66 | 42,57 | 38,94 | 41,29 | -0,89% | 34.840.874,00 |
| 19.03.2026 | 40,96 | 41,95 | 39,83 | 41,66 | -1,30% | 23.952.686,00 |
| 18.03.2026 | 42,70 | 42,90 | 41,59 | 42,21 | -1,75% | 23.967.299,00 |
| 17.03.2026 | 43,80 | 44,29 | 42,57 | 42,96 | -4,41% | 27.945.777,00 |
| 16.03.2026 | 44,03 | 45,35 | 43,37 | 44,94 | 8,08% | 40.308.371,00 |
| 13.03.2026 | 42,63 | 44,15 | 41,00 | 41,58 | 0,51% | 34.432.232,00 |
| 12.03.2026 | 40,76 | 41,74 | 39,27 | 41,37 | -1,45% | 29.491.864,00 |
| 11.03.2026 | 39,25 | 42,61 | 39,05 | 41,98 | 10,13% | 39.131.186,00 |
| 10.03.2026 | 39,04 | 40,36 | 37,89 | 38,12 | -1,85% | 27.894.016,00 |
| 09.03.2026 | 36,46 | 39,17 | 35,63 | 38,84 | 5,83% | 31.513.376,00 |
| 06.03.2026 | 38,91 | 39,87 | 36,67 | 36,70 | -8,54% | 34.235.231,00 |
| 05.03.2026 | 41,19 | 41,88 | 38,76 | 40,13 | -8,47% | 44.929.562,00 |
| 04.03.2026 | 40,56 | 44,20 | 40,52 | 43,84 | 12,84% | 36.585.966,00 |
| 03.03.2026 | 39,79 | 40,40 | 37,55 | 38,85 | -6,14% | 31.017.853,00 |
| 02.03.2026 | 39,07 | 42,24 | 38,83 | 41,39 | 1,07% | 27.386.199,00 |
| 27.02.2026 | 42,51 | 43,09 | 39,54 | 40,95 | -7,44% | 52.415.255,00 |
| 26.02.2026 | 43,95 | 45,23 | 42,62 | 44,24 | 0,48% | 25.913.883,00 |
| 25.02.2026 | 46,62 | 47,25 | 43,63 | 44,03 | -3,12% | 31.399.930,00 |
| 24.02.2026 | 41,57 | 45,68 | 40,83 | 45,45 | 7,29% | 36.693.999,00 |
| 23.02.2026 | 39,19 | 42,56 | 38,94 | 42,36 | 5,95% | 30.300.544,00 |
| 20.02.2026 | 42,76 | 44,32 | 39,53 | 39,98 | -7,65% | 41.943.998,00 |
| 19.02.2026 | 41,00 | 43,61 | 40,12 | 43,29 | 2,88% | 26.594.259,00 |
| 18.02.2026 | 40,86 | 43,73 | 40,40 | 42,08 | 2,71% | 28.281.671,00 |
| 17.02.2026 | 41,00 | 42,23 | 39,70 | 40,97 | -2,96% | 23.513.851,00 |
| 13.02.2026 | 40,85 | 43,47 | 39,52 | 42,22 | 5,47% | 31.579.644,00 |
| 12.02.2026 | 42,52 | 42,83 | 39,51 | 40,03 | -6,19% | 30.323.033,00 |
| 11.02.2026 | 43,78 | 43,90 | 40,09 | 42,67 | -0,61% | 37.394.852,00 |
| 10.02.2026 | 45,33 | 47,16 | 42,91 | 42,93 | -6,98% | 35.751.777,00 |
| 09.02.2026 | 40,84 | 47,19 | 40,58 | 46,15 | 10,33% | 48.851.029,00 |
| 06.02.2026 | 39,96 | 44,22 | 36,52 | 41,83 | 5,13% | 75.224.194,00 |
| 05.02.2026 | 42,64 | 44,92 | 38,90 | 39,79 | -11,46% | 71.587.099,00 |
| 04.02.2026 | 52,26 | 52,50 | 43,91 | 44,94 | -17,37% | 66.531.587,00 |
| 03.02.2026 | 54,93 | 55,72 | 50,19 | 54,39 | 2,47% | 36.286.534,00 |
| 02.02.2026 | 52,35 | 55,06 | 49,63 | 53,08 | -1,23% | 40.905.328,00 |
| 30.01.2026 | 58,42 | 58,58 | 52,30 | 53,74 | -10,19% | 48.061.841,00 |
| 29.01.2026 | 61,40 | 62,09 | 56,72 | 59,84 | -4,93% | 49.193.914,00 |
| 28.01.2026 | 60,07 | 63,59 | 59,55 | 62,94 | 4,92% | 44.007.284,00 |
| 27.01.2026 | 53,46 | 60,00 | 52,90 | 59,99 | 14,57% | 55.177.891,00 |
| 26.01.2026 | 56,12 | 57,05 | 51,79 | 52,36 | -7,62% | 42.447.692,00 |
| 23.01.2026 | 52,36 | 58,58 | 50,11 | 56,68 | 8,46% | 56.562.246,00 |
| 22.01.2026 | 55,04 | 56,69 | 51,82 | 52,26 | -2,28% | 32.969.550,00 |
| 21.01.2026 | 55,92 | 57,19 | 48,83 | 53,48 | -1,44% | 62.001.246,00 |
| 20.01.2026 | 54,95 | 57,65 | 53,33 | 54,26 | -6,16% | 45.490.140,00 |
| 16.01.2026 | 52,41 | 58,75 | 51,92 | 57,82 | 11,43% | 53.965.869,00 |
| 15.01.2026 | 53,24 | 54,64 | 50,75 | 51,89 | -1,87% | 38.234.964,00 |
| 14.01.2026 | 53,23 | 53,66 | 50,82 | 52,88 | -0,21% | 38.743.970,00 |
| 13.01.2026 | 50,65 | 53,00 | 49,82 | 52,99 | 5,29% | 42.181.921,00 |
| 12.01.2026 | 46,73 | 51,63 | 45,85 | 50,33 | 9,34% | 53.225.835,00 |
| 09.01.2026 | 46,88 | 50,10 | 45,72 | 46,03 | 0,77% | 41.300.365,00 |
| 08.01.2026 | 43,74 | 47,58 | 42,55 | 45,68 | 4,71% | 34.060.223,00 |
| 07.01.2026 | 45,49 | 46,63 | 43,60 | 43,63 | -4,98% | 21.816.473,00 |
| 06.01.2026 | 47,21 | 47,90 | 43,18 | 45,91 | -4,83% | 38.993.617,00 |
| 05.01.2026 | 44,80 | 48,30 | 44,17 | 48,24 | 12,97% | 47.924.816,00 |
| 02.01.2026 | 39,01 | 42,75 | 38,07 | 42,70 | 13,05% | 30.533.285,00 |
| 31.12.2025 | 38,35 | 39,03 | 37,20 | 37,77 | -1,38% | 20.982.431,00 |
| 30.12.2025 | 39,62 | 39,90 | 38,12 | 38,30 | -2,82% | 19.073.020,00 |
| 29.12.2025 | 39,39 | 42,29 | 39,06 | 39,41 | -2,21% | 22.027.549,00 |
| 26.12.2025 | 42,53 | 42,64 | 39,53 | 40,30 | -4,00% | 20.249.566,00 |
| 24.12.2025 | 41,83 | 42,89 | 40,85 | 41,98 | -0,21% | 10.710.698,00 |
| 23.12.2025 | 40,72 | 43,37 | 40,65 | 42,07 | 0,07% | 22.761.098,00 |
| 22.12.2025 | 42,06 | 43,52 | 41,01 | 42,04 | 5,31% | 34.981.846,00 |
| 19.12.2025 | 36,90 | 40,36 | 36,69 | 39,92 | 11,51% | 30.827.082,00 |
| 18.12.2025 | 35,66 | 36,93 | 35,07 | 35,80 | 5,98% | 36.087.339,00 |
| 17.12.2025 | 37,17 | 37,39 | 33,61 | 33,78 | -7,68% | 33.031.668,00 |
| 16.12.2025 | 34,89 | 36,76 | 33,34 | 36,59 | 3,13% | 44.868.203,00 |
| 15.12.2025 | 40,34 | 40,37 | 35,36 | 35,48 | -11,59% | 47.434.825,00 |
| 12.12.2025 | 43,34 | 44,17 | 39,32 | 40,13 | -8,67% | 35.607.110,00 |