42,840$
-0,38%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,05 | 45,53 | 42,17 | 42,78 | -0,52% | 1.312.093,00 |
| 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 |
| 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 |