7,000$
1,60%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,05 | 7,25 | 6,77 | 7,03 | 2,03% | 3.153.694,00 |
| 08.05.2025 | 6,87 | 7,09 | 6,76 | 6,89 | 4,87% | 16.699.421,00 |
| 07.05.2025 | 6,54 | 6,64 | 6,36 | 6,57 | 1,08% | 8.196.947,00 |
| 06.05.2025 | 6,06 | 6,53 | 6,01 | 6,50 | 5,01% | 8.945.584,00 |
| 05.05.2025 | 6,30 | 6,37 | 6,13 | 6,19 | -5,21% | 8.046.291,00 |
| 02.05.2025 | 6,44 | 6,63 | 6,37 | 6,53 | 2,51% | 18.465.663,00 |
| 01.05.2025 | 6,40 | 6,52 | 6,23 | 6,37 | 4,26% | 19.026.131,00 |
| 30.04.2025 | 6,04 | 6,12 | 5,73 | 6,11 | -2,55% | 12.584.980,00 |
| 29.04.2025 | 6,33 | 6,43 | 6,24 | 6,27 | -1,88% | 5.187.240,00 |
| 28.04.2025 | 6,56 | 6,60 | 6,13 | 6,39 | -2,29% | 10.438.640,00 |
| 25.04.2025 | 6,37 | 6,64 | 6,22 | 6,54 | 3,81% | 14.578.567,00 |
| 24.04.2025 | 6,08 | 6,35 | 6,01 | 6,30 | 3,28% | 13.019.447,00 |
| 23.04.2025 | 6,48 | 6,55 | 5,99 | 6,10 | 0,66% | 19.874.254,00 |
| 22.04.2025 | 5,68 | 6,18 | 5,63 | 6,06 | 9,98% | 23.239.402,00 |
| 21.04.2025 | 5,59 | 5,82 | 5,46 | 5,51 | -1,43% | 9.697.582,00 |
| 17.04.2025 | 5,46 | 5,65 | 5,36 | 5,59 | 2,19% | 7.353.294,00 |
| 16.04.2025 | 5,29 | 5,57 | 5,24 | 5,47 | 0,37% | 12.409.569,00 |
| 15.04.2025 | 5,77 | 5,78 | 5,27 | 5,45 | -5,22% | 14.476.265,00 |
| 14.04.2025 | 5,89 | 5,93 | 5,60 | 5,75 | 2,13% | 10.909.342,00 |
| 11.04.2025 | 5,56 | 5,67 | 5,38 | 5,63 | 2,64% | 11.933.636,00 |
| 10.04.2025 | 5,71 | 5,79 | 5,28 | 5,49 | -7,03% | 13.350.864,00 |
| 09.04.2025 | 5,28 | 6,18 | 5,13 | 5,90 | 11,53% | 26.792.887,00 |
| 08.04.2025 | 6,18 | 6,20 | 5,19 | 5,29 | -10,03% | 16.473.131,00 |
| 07.04.2025 | 5,24 | 6,42 | 5,23 | 5,88 | -1,01% | 13.411.928,00 |
| 04.04.2025 | 5,76 | 6,02 | 5,15 | 5,94 | -1,57% | 20.376.610,00 |
| 03.04.2025 | 6,03 | 6,29 | 5,95 | 6,04 | -10,72% | 10.256.759,00 |
| 02.04.2025 | 6,42 | 6,78 | 6,41 | 6,76 | 1,81% | 14.137.696,00 |
| 01.04.2025 | 6,18 | 6,68 | 5,91 | 6,64 | 9,03% | 15.405.767,00 |
| 31.03.2025 | 5,80 | 6,14 | 5,66 | 6,09 | 0,33% | 11.677.205,00 |
| 28.03.2025 | 6,32 | 6,40 | 5,97 | 6,07 | -6,04% | 13.708.544,00 |
| 27.03.2025 | 6,51 | 6,77 | 6,30 | 6,46 | -3,73% | 9.621.214,00 |
| 26.03.2025 | 7,35 | 7,39 | 6,66 | 6,71 | -9,32% | 14.002.398,00 |
| 25.03.2025 | 7,67 | 7,67 | 7,23 | 7,40 | -3,77% | 10.505.650,00 |
| 24.03.2025 | 7,40 | 7,73 | 7,40 | 7,69 | 7,55% | 14.045.681,00 |
| 21.03.2025 | 6,99 | 7,19 | 6,90 | 7,15 | -0,83% | 8.308.783,00 |
| 20.03.2025 | 7,12 | 7,47 | 7,07 | 7,21 | 0,14% | 10.001.340,00 |
| 19.03.2025 | 6,73 | 7,40 | 6,73 | 7,20 | 9,26% | 14.532.118,00 |
| 18.03.2025 | 7,10 | 7,14 | 6,58 | 6,59 | -10,34% | 11.804.300,00 |
| 17.03.2025 | 7,23 | 7,48 | 6,91 | 7,35 | 1,94% | 9.754.594,00 |
| 14.03.2025 | 6,92 | 7,30 | 6,85 | 7,21 | 6,81% | 11.249.575,00 |
| 13.03.2025 | 7,16 | 7,27 | 6,73 | 6,75 | -4,12% | 11.623.812,00 |
| 12.03.2025 | 7,33 | 7,40 | 6,69 | 7,04 | -0,14% | 10.040.343,00 |
| 11.03.2025 | 6,77 | 7,18 | 6,46 | 7,05 | 6,50% | 10.740.367,00 |
| 10.03.2025 | 7,27 | 7,38 | 6,43 | 6,62 | -14,03% | 15.279.142,00 |
| 07.03.2025 | 7,51 | 7,83 | 7,20 | 7,70 | 1,05% | 14.040.661,00 |
| 06.03.2025 | 7,57 | 8,29 | 7,46 | 7,62 | -5,46% | 15.600.724,00 |
| 05.03.2025 | 7,76 | 8,17 | 7,61 | 8,06 | 6,90% | 12.450.583,00 |
| 04.03.2025 | 7,15 | 7,88 | 6,89 | 7,54 | -0,40% | 19.717.071,00 |
| 03.03.2025 | 8,91 | 8,96 | 7,48 | 7,57 | -8,13% | 16.859.530,00 |
| 28.02.2025 | 7,72 | 8,51 | 7,63 | 8,24 | 4,83% | 15.303.363,00 |
| 27.02.2025 | 8,77 | 8,89 | 7,80 | 7,86 | -7,42% | 22.481.857,00 |
| 26.02.2025 | 8,59 | 9,09 | 8,37 | 8,49 | -3,30% | 15.714.625,00 |
| 25.02.2025 | 9,65 | 9,91 | 8,58 | 8,78 | -13,58% | 29.434.146,00 |
| 24.02.2025 | 10,97 | 11,01 | 10,02 | 10,16 | -6,62% | 11.822.088,00 |
| 21.02.2025 | 12,56 | 12,74 | 10,82 | 10,88 | -11,97% | 18.536.871,00 |
| 20.02.2025 | 13,30 | 13,30 | 12,09 | 12,36 | -4,92% | 11.855.517,00 |
| 19.02.2025 | 13,11 | 13,62 | 12,97 | 13,00 | 0,23% | 12.940.859,00 |
| 18.02.2025 | 12,96 | 13,50 | 12,53 | 12,97 | -0,31% | 13.439.146,00 |
| 14.02.2025 | 13,04 | 13,32 | 12,83 | 13,01 | -0,54% | 14.108.748,00 |
| 13.02.2025 | 12,90 | 13,17 | 12,15 | 13,08 | 0,54% | 21.864.039,00 |
| 12.02.2025 | 12,02 | 13,17 | 11,97 | 13,01 | 4,75% | 13.859.762,00 |
| 11.02.2025 | 12,72 | 12,98 | 12,22 | 12,42 | -3,42% | 8.896.326,00 |
| 10.02.2025 | 12,63 | 13,16 | 12,50 | 12,86 | 3,13% | 11.304.472,00 |
| 07.02.2025 | 11,99 | 12,63 | 11,76 | 12,47 | 7,59% | 18.093.257,00 |
| 06.02.2025 | 11,22 | 11,99 | 11,22 | 11,59 | 4,70% | 14.900.383,00 |
| 05.02.2025 | 10,75 | 11,18 | 10,75 | 11,07 | 3,65% | 15.457.565,00 |
| 04.02.2025 | 10,72 | 11,00 | 10,47 | 10,68 | 0,00% | 12.914.125,00 |
| 03.02.2025 | 9,32 | 10,89 | 9,27 | 10,68 | 4,50% | 21.457.973,00 |
| 31.01.2025 | 10,74 | 10,81 | 10,09 | 10,22 | -0,78% | 13.142.805,00 |
| 30.01.2025 | 10,25 | 10,74 | 10,07 | 10,30 | 3,21% | 14.453.656,00 |
| 29.01.2025 | 10,07 | 10,22 | 9,55 | 9,98 | -0,99% | 13.118.355,00 |
| 28.01.2025 | 10,38 | 10,40 | 9,39 | 10,08 | -0,10% | 22.408.793,00 |
| 27.01.2025 | 11,64 | 11,67 | 9,68 | 10,09 | -24,25% | 47.261.750,00 |
| 24.01.2025 | 12,50 | 13,63 | 11,99 | 13,32 | 8,47% | 22.650.548,00 |
| 23.01.2025 | 11,30 | 12,54 | 11,25 | 12,28 | 5,32% | 21.953.544,00 |
| 22.01.2025 | 10,77 | 11,92 | 10,70 | 11,66 | 7,86% | 18.511.754,00 |
| 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% | 7.318.390,00 |
| 15.01.2025 | 11,65 | 11,95 | 11,29 | 11,55 | 5,29% | 12.268.863,00 |
| 14.01.2025 | 11,15 | 11,40 | 10,73 | 10,97 | 4,88% | 9.788.909,00 |
| 13.01.2025 | 10,32 | 10,59 | 9,97 | 10,46 | -4,91% | 10.331.497,00 |
| 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% | 15.144.123,00 |
| 06.01.2025 | 11,72 | 12,02 | 11,34 | 11,77 | 3,79% | 20.376.501,00 |
| 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% | 12.118.492,00 |
| 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% | 11.506.890,00 |
| 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% | 6.471.420,00 |
| 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% | 12.753.681,00 |
| 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 | -5,89% | 15.101.586,00 |
| 18.12.2024 | 13,68 | 14,25 | 11,90 | 12,13 | -11,65% | 18.783.770,00 |
| 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% | 15.509.081,00 |
| 13.12.2024 | 13,35 | 13,67 | 12,92 | 13,11 | -2,38% | 10.457.152,00 |