7,770$
0,65%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 8,13 | 8,28 | 7,73 | 7,80 | 1,04% | 2.951.464,00 |
| 18.09.2024 | 8,03 | 8,35 | 7,65 | 7,72 | -3,86% | 15.259.493,00 |
| 17.09.2024 | 7,88 | 8,15 | 7,66 | 8,03 | 3,88% | 13.851.825,00 |
| 16.09.2024 | 7,27 | 8,03 | 7,10 | 7,73 | 2,25% | 12.643.235,00 |
| 13.09.2024 | 7,40 | 7,98 | 7,22 | 7,56 | 2,37% | 12.753.050,00 |
| 12.09.2024 | 7,50 | 7,66 | 7,32 | 7,39 | -1,86% | 9.605.899,00 |
| 11.09.2024 | 7,36 | 7,72 | 6,98 | 7,53 | -0,07% | 12.311.777,00 |
| 10.09.2024 | 7,13 | 7,58 | 6,99 | 7,53 | 5,54% | 12.750.783,00 |
| 09.09.2024 | 6,58 | 7,17 | 6,54 | 7,14 | 10,79% | 13.157.145,00 |
| 06.09.2024 | 6,91 | 7,01 | 6,31 | 6,44 | -4,80% | 13.726.547,00 |
| 05.09.2024 | 6,75 | 7,06 | 6,66 | 6,77 | 0,67% | 10.971.651,00 |
| 04.09.2024 | 6,68 | 6,96 | 6,57 | 6,72 | -2,61% | 9.891.875,00 |
| 03.09.2024 | 7,78 | 7,79 | 6,84 | 6,90 | -12,77% | 18.096.033,00 |
| 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% | 27.719.253,00 |
| 28.08.2024 | 7,70 | 7,92 | 7,34 | 7,42 | -5,60% | 11.402.050,00 |
| 27.08.2024 | 7,92 | 8,12 | 7,59 | 7,86 | -3,32% | 10.689.268,00 |
| 26.08.2024 | 8,50 | 8,57 | 8,03 | 8,13 | -5,68% | 12.345.465,00 |
| 23.08.2024 | 8,11 | 8,64 | 8,00 | 8,62 | 6,42% | 13.611.570,00 |
| 22.08.2024 | 8,60 | 8,74 | 8,06 | 8,10 | -6,68% | 10.867.950,00 |
| 21.08.2024 | 8,23 | 8,75 | 8,13 | 8,68 | 6,77% | 10.948.275,00 |
| 20.08.2024 | 8,36 | 8,55 | 7,83 | 8,13 | 0,12% | 8.931.494,00 |
| 19.08.2024 | 8,06 | 8,31 | 7,78 | 8,12 | 1,88% | 10.854.725,00 |
| 16.08.2024 | 7,43 | 7,99 | 7,43 | 7,97 | 6,69% | 9.127.608,00 |
| 15.08.2024 | 7,40 | 7,80 | 7,34 | 7,47 | 3,03% | 11.441.791,00 |
| 14.08.2024 | 7,43 | 7,59 | 7,24 | 7,25 | -1,36% | 7.438.070,00 |
| 13.08.2024 | 7,57 | 7,71 | 7,31 | 7,35 | -3,03% | 8.877.511,00 |
| 12.08.2024 | 7,35 | 7,70 | 7,10 | 7,58 | 0,93% | 7.488.010,00 |
| 09.08.2024 | 7,48 | 7,61 | 7,26 | 7,51 | -1,18% | 8.051.394,00 |
| 08.08.2024 | 7,05 | 7,76 | 6,74 | 7,60 | 12,43% | 15.100.529,00 |
| 07.08.2024 | 7,94 | 8,09 | 6,71 | 6,76 | -14,65% | 19.385.606,00 |
| 06.08.2024 | 8,63 | 8,66 | 7,66 | 7,92 | -5,49% | 17.593.767,00 |
| 05.08.2024 | 6,25 | 8,47 | 6,03 | 8,38 | -2,78% | 21.751.166,00 |
| 02.08.2024 | 9,05 | 9,41 | 8,43 | 8,62 | -7,21% | 14.920.175,00 |
| 01.08.2024 | 10,09 | 10,29 | 9,26 | 9,29 | -7,75% | 8.168.220,00 |
| 31.07.2024 | 9,83 | 10,54 | 9,83 | 10,07 | 7,36% | 16.315.039,00 |
| 30.07.2024 | 9,73 | 9,90 | 8,92 | 9,38 | -3,50% | 11.997.509,00 |
| 29.07.2024 | 9,84 | 10,34 | 9,42 | 9,72 | 1,89% | 12.869.934,00 |
| 26.07.2024 | 9,90 | 10,18 | 9,47 | 9,54 | 1,17% | 11.678.830,00 |
| 25.07.2024 | 9,99 | 10,15 | 9,39 | 9,43 | -7,59% | 21.595.574,00 |
| 24.07.2024 | 11,24 | 11,49 | 10,18 | 10,21 | -6,29% | 16.663.535,00 |
| 23.07.2024 | 11,21 | 11,86 | 10,86 | 10,89 | -5,96% | 17.630.934,00 |
| 22.07.2024 | 11,50 | 12,03 | 10,84 | 11,58 | 2,48% | 16.282.793,00 |
| 19.07.2024 | 10,47 | 11,47 | 10,23 | 11,30 | 10,46% | 15.062.230,00 |
| 18.07.2024 | 11,54 | 11,59 | 10,11 | 10,23 | -9,15% | 17.682.194,00 |
| 17.07.2024 | 11,99 | 12,92 | 11,07 | 11,26 | -8,75% | 22.730.214,00 |
| 16.07.2024 | 12,30 | 12,79 | 11,58 | 12,34 | 2,88% | 29.612.335,00 |
| 15.07.2024 | 12,95 | 13,14 | 11,85 | 12,00 | -2,56% | 29.952.336,00 |
| 12.07.2024 | 11,07 | 12,48 | 10,87 | 12,31 | 9,91% | 17.891.808,00 |
| 11.07.2024 | 13,23 | 13,91 | 10,24 | 11,20 | -13,18% | 48.327.781,00 |
| 10.07.2024 | 13,55 | 13,86 | 12,81 | 12,90 | 0,62% | 17.002.403,00 |
| 09.07.2024 | 14,76 | 15,14 | 12,64 | 12,82 | -12,37% | 20.147.996,00 |
| 08.07.2024 | 15,42 | 15,75 | 14,23 | 14,63 | -2,66% | 20.079.235,00 |
| 05.07.2024 | 13,31 | 15,04 | 13,19 | 15,03 | 4,74% | 17.739.960,00 |
| 03.07.2024 | 13,94 | 14,95 | 13,46 | 14,35 | -0,28% | 16.561.498,00 |
| 02.07.2024 | 12,44 | 14,51 | 12,18 | 14,39 | 14,03% | 20.070.388,00 |
| 01.07.2024 | 11,59 | 12,88 | 11,52 | 12,62 | 11,78% | 15.295.520,00 |
| 28.06.2024 | 11,84 | 11,84 | 11,21 | 11,29 | -4,24% | 8.332.320,00 |
| 27.06.2024 | 12,42 | 12,56 | 11,41 | 11,79 | -3,91% | 14.004.586,00 |
| 26.06.2024 | 12,84 | 13,40 | 12,18 | 12,27 | -5,54% | 13.644.669,00 |
| 25.06.2024 | 13,00 | 13,99 | 12,69 | 12,99 | 2,85% | 19.953.320,00 |
| 24.06.2024 | 12,45 | 13,44 | 12,14 | 12,63 | -4,89% | 17.260.730,00 |
| 21.06.2024 | 13,37 | 13,45 | 12,70 | 13,28 | -4,46% | 18.106.648,00 |
| 20.06.2024 | 14,05 | 14,31 | 13,29 | 13,90 | -0,36% | 14.197.198,00 |
| 18.06.2024 | 14,06 | 14,26 | 13,52 | 13,95 | -3,46% | 14.750.931,00 |
| 17.06.2024 | 12,91 | 14,74 | 12,87 | 14,45 | 9,30% | 21.179.863,00 |
| 14.06.2024 | 13,47 | 13,79 | 12,51 | 13,22 | -3,50% | 20.570.001,00 |
| 13.06.2024 | 13,63 | 14,95 | 12,94 | 13,70 | 1,11% | 38.754.065,00 |
| 12.06.2024 | 13,01 | 13,69 | 12,34 | 13,55 | 9,72% | 37.372.579,00 |
| 11.06.2024 | 10,01 | 12,47 | 9,78 | 12,35 | 19,79% | 28.005.232,00 |
| 10.06.2024 | 10,35 | 11,08 | 10,12 | 10,31 | -2,09% | 16.391.922,00 |
| 07.06.2024 | 10,25 | 11,50 | 10,20 | 10,53 | 2,53% | 25.330.956,00 |
| 06.06.2024 | 9,05 | 10,51 | 8,87 | 10,27 | 13,36% | 21.610.932,00 |
| 05.06.2024 | 9,07 | 9,25 | 8,55 | 9,06 | 1,91% | 18.461.860,00 |
| 04.06.2024 | 8,25 | 9,39 | 8,02 | 8,89 | 11,13% | 24.881.272,00 |
| 03.06.2024 | 8,25 | 9,09 | 7,96 | 8,00 | 2,70% | 17.610.092,00 |
| 31.05.2024 | 7,54 | 7,92 | 7,35 | 7,79 | 5,13% | 8.612.059,00 |
| 30.05.2024 | 7,80 | 7,96 | 7,28 | 7,41 | -4,26% | 10.238.128,00 |
| 29.05.2024 | 7,58 | 7,80 | 7,24 | 7,74 | -1,90% | 7.620.580,00 |
| 28.05.2024 | 7,99 | 8,14 | 7,64 | 7,89 | 0,77% | 11.335.487,00 |
| 24.05.2024 | 7,11 | 8,16 | 7,05 | 7,83 | 10,75% | 18.558.431,00 |
| 23.05.2024 | 7,78 | 7,84 | 7,06 | 7,07 | -8,89% | 10.447.711,00 |
| 22.05.2024 | 7,28 | 8,10 | 7,27 | 7,76 | 4,86% | 13.820.380,00 |
| 21.05.2024 | 6,42 | 7,84 | 6,39 | 7,40 | 16,35% | 22.107.758,00 |
| 20.05.2024 | 6,06 | 6,66 | 5,91 | 6,36 | 5,65% | 14.816.437,00 |
| 17.05.2024 | 5,90 | 6,32 | 5,74 | 6,02 | 3,26% | 14.717.908,00 |
| 16.05.2024 | 5,06 | 5,91 | 4,95 | 5,83 | 12,12% | 18.799.684,00 |
| 15.05.2024 | 5,06 | 5,23 | 4,84 | 5,20 | 6,78% | 8.449.078,00 |
| 14.05.2024 | 4,78 | 4,96 | 4,65 | 4,87 | 0,41% | 6.504.798,00 |
| 13.05.2024 | 4,93 | 5,07 | 4,80 | 4,85 | 1,25% | 6.830.820,00 |
| 10.05.2024 | 5,15 | 5,26 | 4,77 | 4,79 | -6,26% | 4.914.691,00 |
| 09.05.2024 | 5,13 | 5,32 | 4,97 | 5,11 | -0,39% | 4.448.599,00 |
| 08.05.2024 | 4,91 | 5,17 | 4,82 | 5,13 | 1,18% | 3.849.735,00 |
| 07.05.2024 | 5,23 | 5,37 | 4,96 | 5,07 | -4,34% | 5.384.036,00 |
| 06.05.2024 | 4,88 | 5,43 | 4,84 | 5,30 | 12,05% | 8.589.851,00 |
| 03.05.2024 | 4,77 | 4,99 | 4,68 | 4,73 | 3,50% | 4.580.626,00 |
| 02.05.2024 | 4,54 | 4,62 | 4,36 | 4,57 | 5,54% | 4.161.005,00 |
| 01.05.2024 | 4,29 | 4,63 | 4,15 | 4,33 | -0,23% | 6.280.147,00 |
| 30.04.2024 | 4,54 | 4,63 | 4,29 | 4,34 | -7,46% | 7.841.887,00 |
| 29.04.2024 | 4,86 | 4,95 | 4,61 | 4,69 | -7,68% | 7.656.505,00 |