34,990$
-6,57%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,00 | 37,44 | 34,56 | 35,09 | -6,33% | 28.954.876,00 |
| 26.03.2026 | 40,68 | 40,70 | 37,25 | 37,46 | -9,58% | 35.751.283,00 |
| 25.03.2026 | 42,39 | 43,18 | 40,65 | 41,43 | 0,75% | 29.776.684,00 |
| 24.03.2026 | 41,90 | 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% | 40.389.374,00 |
| 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% | 40.308.372,00 |
| 13.03.2026 | 42,63 | 44,15 | 41,00 | 41,58 | 0,51% | 34.432.233,00 |
| 12.03.2026 | 40,76 | 41,74 | 39,27 | 41,37 | -1,45% | 29.491.865,00 |
| 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% | 31.513.377,00 |
| 06.03.2026 | 38,91 | 39,87 | 36,67 | 36,70 | -8,54% | 34.235.232,00 |
| 05.03.2026 | 41,19 | 41,88 | 38,76 | 40,13 | -8,47% | 44.929.563,00 |
| 04.03.2026 | 40,56 | 44,20 | 40,52 | 43,84 | 12,84% | 36.585.967,00 |
| 03.03.2026 | 39,79 | 40,40 | 37,55 | 38,85 | -6,14% | 31.017.854,00 |
| 02.03.2026 | 39,07 | 42,24 | 38,83 | 41,39 | 1,07% | 27.386.200,00 |
| 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% | 25.913.884,00 |
| 25.02.2026 | 46,62 | 47,25 | 43,63 | 44,03 | -3,12% | 31.399.931,00 |
| 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% | 30.300.545,00 |
| 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 |
| 11.12.2025 | 43,12 | 44,04 | 40,86 | 43,94 | 0,05% | 26.514.583,00 |
| 10.12.2025 | 46,42 | 46,42 | 43,85 | 43,92 | -6,23% | 32.084.721,00 |
| 09.12.2025 | 45,81 | 48,91 | 45,20 | 46,84 | 1,08% | 30.778.383,00 |
| 08.12.2025 | 45,32 | 46,56 | 43,62 | 46,34 | 3,65% | 31.025.456,00 |
| 05.12.2025 | 45,60 | 46,25 | 44,05 | 44,71 | -3,75% | 28.827.159,00 |
| 04.12.2025 | 42,98 | 46,83 | 42,52 | 46,45 | 5,66% | 37.973.658,00 |
| 03.12.2025 | 41,14 | 44,37 | 39,93 | 43,96 | 6,91% | 60.083.179,00 |
| 02.12.2025 | 45,86 | 47,10 | 40,83 | 41,12 | -15,20% | 83.201.718,00 |
| 01.12.2025 | 45,18 | 48,84 | 44,26 | 48,49 | 1,42% | 22.962.919,00 |
| 28.11.2025 | 49,55 | 51,50 | 47,25 | 47,81 | -1,32% | 19.588.864,00 |
| 26.11.2025 | 49,38 | 49,43 | 46,04 | 48,45 | 2,06% | 26.981.673,00 |
| 25.11.2025 | 47,02 | 47,98 | 44,10 | 47,47 | -2,10% | 38.228.307,00 |
| 24.11.2025 | 43,00 | 48,99 | 42,92 | 48,49 | 14,74% | 36.655.435,00 |
| 21.11.2025 | 42,86 | 44,48 | 39,52 | 42,26 | -2,78% | 50.691.359,00 |
| 20.11.2025 | 48,97 | 54,06 | 43,20 | 43,47 | -5,15% | 63.288.970,00 |
| 19.11.2025 | 49,53 | 52,32 | 45,52 | 45,83 | -6,18% | 42.020.922,00 |
| 18.11.2025 | 46,82 | 50,67 | 46,50 | 48,85 | 3,04% | 37.845.876,00 |
| 17.11.2025 | 46,11 | 49,42 | 45,45 | 47,41 | 2,24% | 33.606.925,00 |
| 14.11.2025 | 45,64 | 50,18 | 44,55 | 46,37 | -4,69% | 49.855.921,00 |
| 13.11.2025 | 52,75 | 53,37 | 48,03 | 48,65 | -12,66% | 49.348.192,00 |
| 12.11.2025 | 58,31 | 58,45 | 53,54 | 55,70 | -2,93% | 28.778.042,00 |
| 11.11.2025 | 59,27 | 59,64 | 56,08 | 57,38 | -4,64% | 29.975.820,00 |
| 10.11.2025 | 65,85 | 68,30 | 59,78 | 60,17 | -3,54% | 39.900.959,00 |
| 07.11.2025 | 65,11 | 65,71 | 58,38 | 62,38 | -6,84% | 53.464.565,00 |
| 06.11.2025 | 75,76 | 75,79 | 66,67 | 66,96 | -12,37% | 52.439.829,00 |
| 05.11.2025 | 68,80 | 76,87 | 67,70 | 76,41 | 14,68% | 45.875.009,00 |
| 04.11.2025 | 64,22 | 72,46 | 63,30 | 66,63 | -1,65% | 45.952.292,00 |
| 03.11.2025 | 73,07 | 75,73 | 64,38 | 67,75 | 11,52% | 80.440.708,00 |