10,910$
-9,01%
Echtzeit-Aktienkurs Iris Energy Limited
Bid:
Ask:
Aktienkurse zur Iris Energy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 11,22 | 11,40 | 10,09 | 10,81 | -9,84% | 29.293.626,00 |
| 17.01.2025 | 12,03 | 12,60 | 11,80 | 11,99 | 4,72% | 17.125.409,00 |
| 16.01.2025 | 11,54 | 11,67 | 11,14 | 11,45 | -0,87% | 7.283.189,00 |
| 15.01.2025 | 11,65 | 11,95 | 11,29 | 11,55 | 5,29% | 12.140.560,00 |
| 14.01.2025 | 11,15 | 11,40 | 10,73 | 10,97 | 4,88% | 9.758.920,00 |
| 13.01.2025 | 10,32 | 10,59 | 9,97 | 10,46 | -4,91% | 10.085.614,00 |
| 10.01.2025 | 10,53 | 11,16 | 10,22 | 11,00 | 4,66% | 11.952.182,00 |
| 08.01.2025 | 11,00 | 11,27 | 10,23 | 10,51 | -7,64% | 14.441.716,00 |
| 07.01.2025 | 11,65 | 12,40 | 11,21 | 11,38 | -3,31% | 15.021.028,00 |
| 06.01.2025 | 11,72 | 12,02 | 11,34 | 11,77 | 3,79% | 18.836.638,00 |
| 03.01.2025 | 10,42 | 11,63 | 10,24 | 11,34 | 8,41% | 12.106.550,00 |
| 02.01.2025 | 10,31 | 11,02 | 10,11 | 10,46 | 6,52% | 12.077.074,00 |
| 31.12.2024 | 10,18 | 10,28 | 9,77 | 9,82 | -1,21% | 13.488.208,00 |
| 30.12.2024 | 10,27 | 10,49 | 9,81 | 9,94 | -7,19% | 11.249.483,00 |
| 27.12.2024 | 11,30 | 11,41 | 10,63 | 10,71 | -5,56% | 9.798.609,00 |
| 26.12.2024 | 11,48 | 11,62 | 11,17 | 11,34 | -3,98% | 6.291.609,00 |
| 24.12.2024 | 11,88 | 11,94 | 11,44 | 11,81 | 4,98% | 5.974.119,00 |
| 23.12.2024 | 11,76 | 11,77 | 10,71 | 11,25 | -4,74% | 12.492.530,00 |
| 20.12.2024 | 11,12 | 12,12 | 11,05 | 11,81 | 3,46% | 14.505.103,00 |
| 19.12.2024 | 12,66 | 12,84 | 11,33 | 11,42 | -5,86% | 14.828.693,00 |
| 18.12.2024 | 13,68 | 14,25 | 11,90 | 12,13 | -11,69% | 18.374.812,00 |
| 17.12.2024 | 14,10 | 14,29 | 13,30 | 13,73 | -1,29% | 12.172.763,00 |
| 16.12.2024 | 13,34 | 14,85 | 13,01 | 13,91 | 6,10% | 15.331.481,00 |
| 13.12.2024 | 13,35 | 13,67 | 12,92 | 13,11 | -2,38% | 10.457.152,00 |
| 12.12.2024 | 14,20 | 14,92 | 13,30 | 13,43 | -1,32% | 14.141.559,00 |
| 11.12.2024 | 13,86 | 14,15 | 13,26 | 13,61 | 1,87% | 18.287.468,00 |
| 10.12.2024 | 14,30 | 14,53 | 13,02 | 13,36 | -7,93% | 17.496.101,00 |
| 09.12.2024 | 15,37 | 15,79 | 14,33 | 14,51 | -5,72% | 16.356.904,00 |
| 06.12.2024 | 14,19 | 15,92 | 14,18 | 15,39 | 8,76% | 21.809.314,00 |
| 05.12.2024 | 15,01 | 15,44 | 13,83 | 14,15 | -0,84% | 26.996.219,00 |
| 04.12.2024 | 12,82 | 14,51 | 12,66 | 14,27 | 10,36% | 38.666.365,00 |
| 03.12.2024 | 12,13 | 13,44 | 12,12 | 12,93 | 2,46% | 15.380.385,00 |
| 02.12.2024 | 13,35 | 13,86 | 12,44 | 12,62 | -6,59% | 16.802.606,00 |
| 29.11.2024 | 12,52 | 13,76 | 12,20 | 13,51 | 8,95% | 19.269.877,00 |
| 27.11.2024 | 10,70 | 12,70 | 10,61 | 12,40 | 29,71% | 44.547.467,00 |
| 26.11.2024 | 9,99 | 10,37 | 9,51 | 9,56 | -8,17% | 17.683.620,00 |
| 25.11.2024 | 10,99 | 11,14 | 10,21 | 10,41 | -3,43% | 16.393.639,00 |
| 22.11.2024 | 9,68 | 11,00 | 9,55 | 10,78 | 10,91% | 15.087.995,00 |
| 21.11.2024 | 10,62 | 10,83 | 9,34 | 9,72 | -3,76% | 22.627.109,00 |
| 20.11.2024 | 10,71 | 10,91 | 9,90 | 10,10 | -2,98% | 17.312.929,00 |
| 19.11.2024 | 10,05 | 10,70 | 9,78 | 10,41 | 1,56% | 14.893.522,00 |
| 18.11.2024 | 10,57 | 10,97 | 10,02 | 10,25 | -3,94% | 12.469.181,00 |
| 15.11.2024 | 10,70 | 10,83 | 10,12 | 10,67 | 3,29% | 12.962.833,00 |
| 14.11.2024 | 11,31 | 11,51 | 10,20 | 10,33 | -5,06% | 17.393.775,00 |
| 13.11.2024 | 12,20 | 12,43 | 10,70 | 10,88 | -12,26% | 30.569.023,00 |
| 12.11.2024 | 12,12 | 12,41 | 11,66 | 12,40 | -2,75% | 18.966.270,00 |
| 11.11.2024 | 12,15 | 13,07 | 11,85 | 12,75 | 16,01% | 29.870.917,00 |
| 08.11.2024 | 11,13 | 11,47 | 10,53 | 10,99 | -1,96% | 16.018.976,00 |
| 07.11.2024 | 10,79 | 11,40 | 10,67 | 11,21 | 1,54% | 13.696.473,00 |
| 06.11.2024 | 9,99 | 11,14 | 9,51 | 11,04 | 23,49% | 25.766.972,00 |
| 05.11.2024 | 8,70 | 9,10 | 8,52 | 8,94 | 5,05% | 14.034.404,00 |
| 04.11.2024 | 8,80 | 8,83 | 8,33 | 8,51 | -5,97% | 13.971.217,00 |
| 01.11.2024 | 9,26 | 9,64 | 8,90 | 9,05 | -0,77% | 14.840.817,00 |
| 31.10.2024 | 10,19 | 10,37 | 9,11 | 9,12 | -11,63% | 16.739.057,00 |
| 30.10.2024 | 10,21 | 10,84 | 10,00 | 10,32 | -2,18% | 11.914.745,00 |
| 29.10.2024 | 11,34 | 11,35 | 10,39 | 10,55 | -3,21% | 27.092.064,00 |
| 28.10.2024 | 9,70 | 10,96 | 9,68 | 10,90 | 17,84% | 23.972.919,00 |
| 25.10.2024 | 9,31 | 9,69 | 8,98 | 9,25 | 0,11% | 18.557.504,00 |
| 24.10.2024 | 8,83 | 9,42 | 8,83 | 9,24 | 6,45% | 18.381.543,00 |
| 23.10.2024 | 9,03 | 9,21 | 8,42 | 8,68 | -6,47% | 20.289.939,00 |
| 22.10.2024 | 9,53 | 9,61 | 9,02 | 9,28 | -3,53% | 17.577.997,00 |
| 21.10.2024 | 9,13 | 9,70 | 8,80 | 9,62 | 1,37% | 21.262.200,00 |
| 18.10.2024 | 9,22 | 9,67 | 9,13 | 9,49 | 6,03% | 18.430.516,00 |
| 17.10.2024 | 9,29 | 9,45 | 8,91 | 8,95 | -4,28% | 13.642.632,00 |
| 16.10.2024 | 9,10 | 9,38 | 8,77 | 9,35 | 7,10% | 19.637.113,00 |
| 15.10.2024 | 8,56 | 9,17 | 8,41 | 8,73 | 2,34% | 18.515.219,00 |
| 14.10.2024 | 8,11 | 8,66 | 7,89 | 8,53 | 10,21% | 26.287.473,00 |
| 11.10.2024 | 7,42 | 7,82 | 7,40 | 7,74 | 5,59% | 13.875.706,00 |
| 10.10.2024 | 7,48 | 7,53 | 7,22 | 7,33 | -2,40% | 10.808.878,00 |
| 09.10.2024 | 8,03 | 8,07 | 7,48 | 7,51 | -6,71% | 13.221.955,00 |
| 08.10.2024 | 8,22 | 8,41 | 7,88 | 8,05 | -3,59% | 13.087.758,00 |
| 07.10.2024 | 8,73 | 9,00 | 8,24 | 8,35 | -3,80% | 12.754.806,00 |
| 04.10.2024 | 8,08 | 8,74 | 7,98 | 8,68 | 10,71% | 11.921.448,00 |
| 03.10.2024 | 7,64 | 7,85 | 7,47 | 7,84 | 0,51% | 7.877.296,00 |
| 02.10.2024 | 7,70 | 8,00 | 7,61 | 7,80 | 0,91% | 10.142.308,00 |
| 01.10.2024 | 8,41 | 8,50 | 7,61 | 7,73 | -8,41% | 14.459.007,00 |
| 30.09.2024 | 8,51 | 8,74 | 8,30 | 8,44 | -4,63% | 11.680.444,00 |
| 27.09.2024 | 9,36 | 9,38 | 8,74 | 8,85 | -3,07% | 14.074.879,00 |
| 26.09.2024 | 9,10 | 9,41 | 8,75 | 9,13 | 4,58% | 17.668.591,00 |
| 25.09.2024 | 8,86 | 9,33 | 8,69 | 8,73 | -2,78% | 15.477.927,00 |
| 24.09.2024 | 7,95 | 9,00 | 7,84 | 8,98 | 13,24% | 19.792.332,00 |
| 23.09.2024 | 7,67 | 8,18 | 7,67 | 7,93 | 5,59% | 16.804.633,00 |
| 20.09.2024 | 7,70 | 7,87 | 7,46 | 7,51 | -3,59% | 11.950.967,00 |
| 19.09.2024 | 8,20 | 8,30 | 7,72 | 7,79 | 0,91% | 12.919.115,00 |
| 18.09.2024 | 8,03 | 8,35 | 7,65 | 7,72 | -3,86% | 15.578.405,00 |
| 17.09.2024 | 7,88 | 8,15 | 7,66 | 8,03 | 3,88% | 13.982.919,00 |
| 16.09.2024 | 7,27 | 8,03 | 7,10 | 7,73 | 2,25% | 12.676.220,00 |
| 13.09.2024 | 7,40 | 7,98 | 7,22 | 7,56 | 2,30% | 12.753.050,00 |
| 12.09.2024 | 7,50 | 7,66 | 7,32 | 7,39 | -1,86% | 9.895.779,00 |
| 11.09.2024 | 7,36 | 7,72 | 6,98 | 7,53 | 0,00% | 12.667.956,00 |
| 10.09.2024 | 7,13 | 7,58 | 6,99 | 7,53 | 5,61% | 12.790.500,00 |
| 09.09.2024 | 6,58 | 7,17 | 6,54 | 7,13 | 10,71% | 13.520.714,00 |
| 06.09.2024 | 6,91 | 7,01 | 6,31 | 6,44 | -4,87% | 13.726.547,00 |
| 05.09.2024 | 6,75 | 7,06 | 6,66 | 6,77 | 0,74% | 13.534.324,00 |
| 04.09.2024 | 6,68 | 6,96 | 6,57 | 6,72 | -2,61% | 9.955.442,00 |
| 03.09.2024 | 7,78 | 7,79 | 6,84 | 6,90 | -12,77% | 18.314.863,00 |
| 30.08.2024 | 8,55 | 8,67 | 7,88 | 7,91 | -7,16% | 13.744.593,00 |
| 29.08.2024 | 8,28 | 9,20 | 8,24 | 8,52 | 14,82% | 27.835.291,00 |
| 28.08.2024 | 7,70 | 7,92 | 7,34 | 7,42 | -5,60% | 12.007.488,00 |
| 27.08.2024 | 7,92 | 8,12 | 7,59 | 7,86 | -3,32% | 10.886.084,00 |