9,740$
8,83%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,17 | 10,00 | 9,08 | 9,75 | 8,82% | 26.504.465,00 |
| 05.06.2025 | 9,70 | 9,71 | 8,82 | 8,96 | -4,98% | 13.796.390,00 |
| 04.06.2025 | 8,82 | 9,54 | 8,70 | 9,43 | 6,07% | 13.484.881,00 |
| 03.06.2025 | 8,85 | 8,95 | 8,61 | 8,89 | 1,83% | 13.535.030,00 |
| 02.06.2025 | 8,36 | 8,78 | 8,32 | 8,73 | 4,05% | 9.971.477,00 |
| 30.05.2025 | 8,37 | 8,56 | 8,28 | 8,39 | -2,44% | 11.744.452,00 |
| 29.05.2025 | 9,04 | 9,05 | 8,56 | 8,60 | -2,93% | 9.398.373,00 |
| 28.05.2025 | 9,22 | 9,22 | 8,72 | 8,86 | -4,11% | 10.391.278,00 |
| 27.05.2025 | 9,43 | 9,43 | 8,87 | 9,24 | 1,32% | 18.843.825,00 |
| 23.05.2025 | 8,95 | 9,22 | 8,78 | 9,12 | -1,72% | 15.027.899,00 |
| 22.05.2025 | 9,35 | 9,67 | 9,19 | 9,28 | 4,39% | 21.297.470,00 |
| 21.05.2025 | 8,48 | 9,13 | 8,33 | 8,89 | 3,25% | 20.449.734,00 |
| 20.05.2025 | 8,58 | 8,65 | 8,27 | 8,61 | 0,82% | 13.033.725,00 |
| 19.05.2025 | 8,19 | 8,72 | 8,11 | 8,54 | 1,55% | 15.814.132,00 |
| 16.05.2025 | 7,87 | 8,62 | 7,85 | 8,41 | 8,38% | 25.155.431,00 |
| 15.05.2025 | 7,78 | 7,79 | 7,35 | 7,76 | -2,63% | 20.104.585,00 |
| 14.05.2025 | 8,23 | 8,24 | 7,91 | 7,97 | -1,85% | 19.662.607,00 |
| 13.05.2025 | 7,81 | 8,22 | 7,53 | 8,12 | 8,12% | 23.802.059,00 |
| 12.05.2025 | 7,45 | 7,76 | 7,29 | 7,51 | 6,68% | 20.462.357,00 |
| 09.05.2025 | 6,96 | 7,25 | 6,77 | 7,04 | 2,18% | 18.715.554,00 |
| 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 |