27,723$
2,68%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,35 | 28,77 | 27,37 | 27,72 | 2,68% | 50.087.369,00 |
| 16.10.2026 | 29,20 | 29,27 | 26,55 | 27,00 | -11,15% | 67.269.623,00 |
| 15.10.2026 | 28,88 | 30,46 | 26,60 | 30,39 | -0,54% | 105.306.695,00 |
| 14.10.2026 | 33,47 | 33,85 | 30,38 | 30,56 | -12,20% | 75.934.051,00 |
| 13.10.2026 | 33,31 | 34,88 | 32,69 | 34,80 | -0,10% | 50.251.084,00 |
| 12.10.2026 | 36,31 | 36,69 | 34,66 | 34,84 | -1,01% | 48.727.549,00 |
| 09.10.2026 | 36,26 | 36,29 | 34,64 | 35,19 | -1,46% | 37.501.654,00 |
| 08.10.2026 | 37,82 | 38,06 | 35,24 | 35,71 | -7,70% | 54.158.749,00 |
| 07.10.2026 | 40,26 | 40,50 | 38,34 | 38,69 | -6,18% | 48.854.488,00 |
| 06.10.2026 | 40,98 | 42,18 | 40,50 | 41,24 | 1,83% | 35.250.425,00 |
| 05.10.2026 | 42,00 | 42,20 | 39,97 | 40,50 | -3,02% | 32.029.884,00 |
| 02.10.2026 | 41,87 | 43,91 | 40,95 | 41,76 | 2,65% | 40.961.551,00 |
| 01.10.2026 | 40,76 | 40,98 | 39,33 | 40,68 | -0,46% | 36.076.636,00 |
| 30.09.2026 | 42,15 | 42,40 | 40,60 | 40,87 | -1,26% | 25.336.749,00 |
| 29.09.2026 | 42,54 | 42,85 | 40,98 | 41,39 | -0,89% | 33.404.342,00 |
| 28.09.2026 | 43,36 | 43,99 | 41,70 | 41,76 | -5,37% | 25.959.455,00 |
| 25.09.2026 | 46,27 | 46,49 | 43,41 | 44,13 | -4,38% | 39.992.656,00 |
| 24.09.2026 | 45,84 | 47,32 | 45,14 | 46,15 | -1,91% | 30.194.242,00 |
| 23.09.2026 | 48,13 | 49,37 | 47,01 | 47,05 | -3,09% | 31.987.782,00 |
| 22.09.2026 | 46,98 | 49,35 | 46,83 | 48,55 | 2,82% | 33.579.754,00 |
| 21.09.2026 | 47,85 | 48,77 | 46,40 | 47,22 | 1,09% | 40.758.542,00 |
| 18.09.2026 | 44,70 | 46,74 | 43,36 | 46,71 | 7,43% | 44.746.561,00 |
| 17.09.2026 | 45,50 | 46,17 | 42,34 | 43,48 | 2,02% | 45.998.517,00 |
| 16.09.2026 | 42,45 | 43,92 | 41,55 | 42,62 | 2,50% | 33.113.417,00 |
| 15.09.2026 | 42,55 | 42,98 | 40,97 | 41,58 | -3,68% | 27.924.915,00 |
| 14.09.2026 | 41,97 | 44,36 | 41,78 | 43,17 | -1,53% | 34.569.428,00 |
| 11.09.2026 | 44,60 | 45,09 | 43,28 | 43,84 | 0,49% | 28.514.491,00 |
| 10.09.2026 | 44,01 | 45,85 | 43,45 | 43,63 | -3,85% | 33.502.116,00 |
| 09.09.2026 | 46,86 | 47,30 | 45,09 | 45,37 | -3,32% | 29.153.972,00 |
| 08.09.2026 | 46,14 | 49,29 | 46,01 | 46,93 | 5,04% | 50.077.014,00 |
| 04.09.2026 | 41,05 | 44,75 | 41,00 | 44,68 | 7,27% | 36.266.193,00 |
| 03.09.2026 | 39,29 | 41,82 | 39,03 | 41,65 | 5,18% | 43.993.470,00 |
| 02.09.2026 | 35,80 | 39,71 | 35,76 | 39,60 | 7,54% | 40.048.448,00 |
| 01.09.2026 | 36,08 | 37,26 | 35,14 | 36,83 | -0,78% | 33.011.603,00 |
| 31.08.2026 | 35,81 | 37,32 | 35,51 | 37,12 | 4,77% | 38.668.430,00 |
| 28.08.2026 | 37,65 | 38,05 | 34,81 | 35,43 | -12,60% | 88.627.941,00 |
| 27.08.2026 | 40,65 | 41,52 | 40,31 | 40,53 | 2,37% | 39.474.147,00 |
| 26.08.2026 | 41,20 | 41,57 | 39,36 | 39,59 | -6,21% | 34.684.529,00 |
| 25.08.2026 | 40,17 | 42,41 | 40,03 | 42,21 | 6,00% | 29.085.824,00 |
| 24.08.2026 | 40,85 | 41,27 | 39,60 | 39,82 | -4,92% | 31.137.738,00 |
| 21.08.2026 | 44,00 | 45,93 | 40,86 | 41,88 | -1,69% | 43.557.379,00 |
| 20.08.2026 | 42,46 | 43,58 | 41,11 | 42,60 | -0,63% | 34.919.934,00 |
| 19.08.2026 | 41,42 | 43,49 | 39,48 | 42,87 | 2,07% | 43.479.571,00 |
| 18.08.2026 | 43,56 | 45,28 | 41,58 | 42,00 | -6,51% | 42.616.687,00 |
| 17.08.2026 | 45,23 | 46,59 | 43,87 | 44,93 | 2,01% | 39.591.391,00 |
| 14.08.2026 | 44,09 | 46,43 | 43,69 | 44,04 | -1,63% | 37.247.154,00 |
| 13.08.2026 | 45,98 | 49,19 | 43,99 | 44,77 | 2,54% | 71.017.005,00 |
| 12.08.2026 | 43,59 | 44,67 | 42,06 | 43,66 | 9,89% | 47.628.103,00 |
| 11.08.2026 | 40,20 | 40,96 | 39,35 | 39,73 | 2,56% | 38.233.613,00 |
| 10.08.2026 | 41,28 | 41,31 | 38,69 | 38,74 | -6,04% | 31.239.295,00 |
| 07.08.2026 | 39,47 | 41,30 | 37,30 | 41,23 | 8,73% | 30.657.614,00 |
| 06.08.2026 | 37,26 | 40,47 | 37,08 | 37,92 | -2,49% | 30.751.509,00 |
| 05.08.2026 | 40,05 | 41,16 | 38,89 | 38,89 | -4,80% | 33.478.552,00 |
| 04.08.2026 | 39,22 | 42,24 | 39,20 | 40,85 | 2,74% | 39.031.222,00 |
| 03.08.2026 | 36,52 | 40,21 | 35,46 | 39,76 | 7,98% | 42.855.404,00 |
| 31.07.2026 | 40,82 | 40,82 | 35,16 | 36,82 | -3,76% | 63.589.904,00 |
| 30.07.2026 | 32,51 | 38,34 | 32,32 | 38,26 | 30,45% | 71.507.657,00 |
| 29.07.2026 | 34,08 | 34,24 | 28,93 | 29,33 | -13,52% | 68.811.901,00 |
| 28.07.2026 | 35,02 | 35,09 | 32,54 | 33,92 | -6,54% | 47.116.581,00 |
| 27.07.2026 | 37,59 | 38,50 | 34,88 | 36,29 | -2,10% | 34.365.609,00 |
| 24.07.2026 | 40,02 | 40,23 | 37,02 | 37,07 | -8,65% | 33.448.174,00 |
| 23.07.2026 | 40,60 | 43,43 | 40,35 | 40,58 | -1,71% | 40.066.335,00 |
| 22.07.2026 | 40,30 | 43,72 | 40,25 | 41,28 | -0,06% | 40.798.526,00 |
| 21.07.2026 | 40,91 | 42,68 | 40,34 | 41,31 | 2,76% | 50.373.314,00 |
| 20.07.2026 | 36,39 | 41,10 | 36,31 | 40,20 | 19,57% | 90.275.644,00 |
| 17.07.2026 | 33,79 | 34,92 | 32,22 | 33,62 | -3,47% | 40.095.451,00 |
| 16.07.2026 | 37,09 | 37,42 | 34,44 | 34,83 | -8,98% | 40.633.652,00 |
| 15.07.2026 | 39,12 | 40,45 | 37,95 | 38,27 | -0,88% | 35.240.941,00 |
| 14.07.2026 | 40,05 | 40,62 | 37,04 | 38,61 | -1,00% | 34.939.629,00 |
| 13.07.2026 | 40,34 | 42,17 | 38,08 | 39,00 | -5,21% | 35.713.364,00 |
| 10.07.2026 | 42,61 | 42,61 | 39,97 | 41,14 | -1,41% | 29.690.403,00 |
| 09.07.2026 | 44,50 | 45,54 | 41,58 | 41,73 | -2,96% | 37.577.272,00 |
| 08.07.2026 | 40,74 | 43,06 | 40,28 | 43,01 | 8,01% | 34.455.578,00 |
| 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% | 53.224.755,00 |
| 02.07.2026 | 42,53 | 43,42 | 37,66 | 38,82 | -10,43% | 60.368.806,00 |
| 01.07.2026 | 44,05 | 44,80 | 41,76 | 43,34 | -5,21% | 41.306.470,00 |
| 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 | -2,65% | 33.983.206,00 |
| 26.06.2026 | 46,65 | 48,39 | 45,05 | 47,16 | -1,20% | 50.130.253,00 |
| 25.06.2026 | 52,22 | 52,29 | 47,15 | 47,74 | -5,10% | 35.796.760,00 |
| 24.06.2026 | 54,09 | 54,79 | 48,84 | 50,30 | -8,13% | 37.604.200,00 |
| 23.06.2026 | 53,46 | 57,54 | 52,75 | 54,75 | -3,73% | 32.006.618,00 |
| 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% | 31.513.138,00 |
| 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% | 44.776.608,00 |
| 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% | 56.886.578,00 |
| 08.06.2026 | 56,60 | 59,67 | 55,14 | 59,19 | 8,91% | 40.846.734,00 |
| 05.06.2026 | 59,31 | 59,31 | 51,04 | 54,35 | -12,14% | 63.308.196,00 |
| 04.06.2026 | 62,13 | 62,91 | 59,68 | 61,86 | -5,53% | 46.678.686,00 |
| 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% | 50.607.468,00 |
| 01.06.2026 | 62,20 | 66,50 | 60,26 | 65,37 | 2,90% | 55.792.545,00 |
| 29.05.2026 | 64,70 | 64,75 | 60,73 | 63,53 | -0,82% | 50.029.419,00 |
| 28.05.2026 | 66,54 | 66,75 | 63,55 | 64,05 | -5,59% | 46.135.660,00 |