48,710$
1,27%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 48,11 | 49,99 | 47,41 | 48,71 | 1,27% | 35.732.672,00 |
| 17.04.2026 | 48,98 | 49,84 | 47,17 | 48,10 | 0,88% | 30.604.474,00 |
| 16.04.2026 | 49,70 | 49,80 | 45,07 | 47,68 | -2,38% | 36.248.134,00 |
| 15.04.2026 | 47,25 | 48,86 | 46,22 | 48,84 | 3,10% | 31.791.404,00 |
| 14.04.2026 | 45,25 | 47,65 | 44,50 | 47,37 | 9,98% | 46.334.734,00 |
| 13.04.2026 | 38,46 | 43,53 | 38,31 | 43,07 | 9,54% | 38.638.287,00 |
| 10.04.2026 | 37,72 | 40,74 | 37,70 | 39,32 | 6,13% | 34.784.775,00 |
| 09.04.2026 | 36,43 | 38,10 | 35,25 | 37,05 | 0,60% | 27.166.049,00 |
| 08.04.2026 | 38,70 | 38,90 | 35,87 | 36,83 | 3,05% | 35.198.248,00 |
| 07.04.2026 | 34,48 | 35,77 | 33,19 | 35,74 | 1,74% | 22.199.407,00 |
| 06.04.2026 | 34,72 | 35,67 | 34,39 | 35,13 | 1,04% | 21.409.876,00 |
| 02.04.2026 | 32,35 | 35,03 | 31,35 | 34,77 | 1,99% | 30.118.142,00 |
| 01.04.2026 | 35,07 | 35,37 | 33,61 | 34,09 | -0,55% | 27.598.244,00 |
| 31.03.2026 | 32,97 | 34,29 | 31,65 | 34,28 | 8,45% | 32.347.264,00 |
| 30.03.2026 | 35,89 | 35,90 | 30,76 | 31,61 | -9,97% | 41.287.215,00 |
| 27.03.2026 | 37,00 | 37,44 | 34,56 | 35,11 | -6,27% | 27.765.018,00 |
| 26.03.2026 | 40,68 | 40,70 | 37,25 | 37,46 | -9,58% | 35.751.283,00 |
| 25.03.2026 | 42,39 | 43,18 | 40,65 | 41,43 | 0,75% | 29.533.110,00 |
| 24.03.2026 | 41,90 | 42,64 | 40,22 | 41,12 | -2,47% | 29.137.771,00 |
| 23.03.2026 | 41,40 | 44,75 | 41,22 | 42,16 | 2,03% | 40.389.800,00 |
| 20.03.2026 | 41,66 | 42,57 | 38,94 | 41,32 | -0,79% | 34.394.136,00 |
| 19.03.2026 | 40,96 | 41,95 | 39,83 | 41,65 | -1,37% | 23.778.031,00 |
| 18.03.2026 | 42,70 | 42,90 | 41,59 | 42,23 | -1,70% | 23.469.332,00 |
| 17.03.2026 | 43,80 | 44,29 | 42,57 | 42,96 | -4,41% | 27.605.235,00 |
| 16.03.2026 | 44,03 | 45,35 | 43,37 | 44,94 | 8,08% | 40.043.045,00 |
| 13.03.2026 | 42,63 | 44,15 | 41,00 | 41,58 | 0,51% | 34.291.493,00 |
| 12.03.2026 | 40,76 | 41,74 | 39,27 | 41,37 | -1,45% | 28.959.761,00 |
| 11.03.2026 | 39,25 | 42,61 | 39,05 | 41,98 | 10,13% | 38.749.425,00 |
| 10.03.2026 | 39,04 | 40,36 | 37,89 | 38,12 | -1,98% | 27.850.110,00 |
| 09.03.2026 | 37,01 | 39,17 | 36,25 | 38,89 | 5,94% | 31.493.264,00 |
| 06.03.2026 | 38,91 | 39,87 | 36,67 | 36,71 | -8,51% | 34.199.097,00 |
| 05.03.2026 | 41,19 | 41,88 | 38,76 | 40,13 | -8,45% | 44.905.805,00 |
| 04.03.2026 | 40,56 | 44,20 | 40,52 | 43,83 | 12,82% | 36.554.074,00 |
| 03.03.2026 | 39,79 | 40,40 | 37,55 | 38,85 | -6,14% | 31.000.951,00 |
| 02.03.2026 | 39,07 | 42,24 | 38,83 | 41,39 | 1,07% | 27.370.648,00 |
| 27.02.2026 | 42,51 | 43,09 | 39,54 | 40,95 | -7,44% | 52.384.475,00 |
| 26.02.2026 | 43,95 | 45,23 | 42,62 | 44,24 | 0,48% | 25.900.646,00 |
| 25.02.2026 | 46,62 | 47,25 | 43,63 | 44,03 | -3,12% | 31.373.624,00 |
| 24.02.2026 | 41,57 | 45,68 | 40,83 | 45,45 | 13,68% | 36.665.082,00 |
| 20.02.2026 | 42,76 | 44,32 | 39,53 | 39,98 | -7,65% | 40.403.246,00 |
| 19.02.2026 | 41,00 | 43,61 | 40,13 | 43,29 | 2,88% | 26.003.033,00 |
| 18.02.2026 | 40,86 | 43,73 | 40,40 | 42,08 | 2,73% | 28.081.713,00 |
| 17.02.2026 | 41,00 | 42,23 | 39,70 | 40,96 | -2,98% | 22.696.695,00 |
| 13.02.2026 | 40,85 | 43,47 | 39,52 | 42,22 | 5,47% | 31.579.644,00 |
| 12.02.2026 | 42,52 | 42,83 | 39,51 | 40,03 | -6,21% | 29.858.968,00 |
| 11.02.2026 | 43,78 | 43,90 | 40,09 | 42,68 | -0,58% | 36.749.068,00 |
| 10.02.2026 | 45,33 | 47,16 | 42,91 | 42,93 | -6,98% | 34.817.671,00 |
| 09.02.2026 | 40,84 | 47,19 | 40,58 | 46,15 | 10,42% | 48.023.915,00 |
| 06.02.2026 | 39,96 | 44,22 | 36,52 | 41,80 | 5,03% | 74.523.749,00 |
| 05.02.2026 | 42,64 | 44,92 | 38,90 | 39,80 | -11,43% | 57.269.499,00 |
| 04.02.2026 | 52,26 | 52,50 | 43,91 | 44,93 | -17,39% | 65.320.750,00 |
| 03.02.2026 | 54,93 | 55,72 | 50,19 | 54,39 | 2,47% | 35.662.558,00 |
| 02.02.2026 | 52,35 | 55,06 | 49,63 | 53,08 | -1,23% | 40.442.053,00 |
| 30.01.2026 | 58,42 | 58,58 | 52,30 | 53,74 | -10,19% | 47.651.030,00 |
| 29.01.2026 | 61,40 | 62,09 | 56,72 | 59,84 | -4,93% | 47.185.531,00 |
| 28.01.2026 | 60,07 | 63,59 | 59,55 | 62,94 | 4,92% | 42.926.390,00 |
| 27.01.2026 | 53,46 | 60,00 | 52,90 | 59,99 | 14,57% | 54.032.632,00 |
| 26.01.2026 | 56,12 | 57,05 | 51,79 | 52,36 | 0,19% | 41.971.995,00 |
| 22.01.2026 | 55,04 | 56,69 | 51,82 | 52,26 | -2,26% | 32.658.259,00 |
| 21.01.2026 | 55,92 | 57,18 | 48,83 | 53,47 | -1,37% | 61.495.661,00 |
| 20.01.2026 | 54,95 | 57,65 | 53,33 | 54,22 | -6,23% | 44.873.231,00 |
| 16.01.2026 | 52,41 | 58,75 | 51,92 | 57,82 | 11,43% | 53.965.869,00 |
| 15.01.2026 | 53,24 | 54,64 | 50,75 | 51,89 | -1,87% | 36.442.625,00 |
| 14.01.2026 | 53,23 | 53,66 | 50,82 | 52,88 | -0,21% | 38.164.464,00 |
| 13.01.2026 | 50,65 | 53,00 | 49,82 | 52,99 | 5,29% | 40.401.196,00 |
| 12.01.2026 | 46,73 | 51,63 | 45,85 | 50,33 | 9,34% | 51.963.847,00 |
| 09.01.2026 | 46,88 | 50,10 | 45,72 | 46,03 | 0,77% | 40.955.676,00 |
| 08.01.2026 | 43,74 | 47,58 | 42,55 | 45,68 | 4,71% | 33.488.881,00 |
| 07.01.2026 | 45,49 | 46,63 | 43,60 | 43,63 | -4,97% | 21.444.359,00 |
| 06.01.2026 | 47,21 | 47,90 | 43,18 | 45,91 | -4,86% | 37.690.155,00 |
| 05.01.2026 | 44,80 | 48,30 | 44,17 | 48,25 | 13,00% | 47.204.501,00 |
| 02.01.2026 | 39,01 | 42,75 | 38,07 | 42,70 | 13,05% | 30.130.423,00 |
| 31.12.2025 | 38,35 | 39,03 | 37,20 | 37,77 | -1,38% | 20.982.431,00 |
| 30.12.2025 | 39,62 | 39,90 | 38,12 | 38,30 | -2,82% | 18.875.056,00 |
| 29.12.2025 | 39,39 | 42,29 | 39,06 | 39,41 | -2,21% | 21.767.693,00 |
| 26.12.2025 | 42,53 | 42,64 | 39,53 | 40,30 | -4,00% | 19.924.654,00 |
| 24.12.2025 | 41,83 | 42,89 | 40,85 | 41,98 | -0,21% | 10.710.698,00 |
| 23.12.2025 | 40,72 | 43,37 | 40,65 | 42,07 | 0,07% | 22.592.048,00 |
| 22.12.2025 | 42,06 | 43,52 | 41,01 | 42,04 | 5,21% | 32.914.485,00 |
| 19.12.2025 | 36,90 | 40,36 | 36,69 | 39,96 | 11,67% | 29.969.392,00 |
| 18.12.2025 | 35,66 | 36,93 | 35,07 | 35,79 | 6,00% | 27.022.395,00 |
| 17.12.2025 | 37,17 | 37,39 | 33,61 | 33,76 | -7,71% | 31.285.850,00 |
| 16.12.2025 | 34,89 | 36,76 | 33,34 | 36,58 | 3,10% | 43.316.532,00 |
| 15.12.2025 | 40,34 | 40,37 | 35,36 | 35,48 | -11,59% | 46.137.167,00 |
| 12.12.2025 | 43,34 | 44,17 | 39,32 | 40,13 | -8,67% | 35.189.700,00 |
| 11.12.2025 | 43,12 | 44,04 | 40,86 | 43,94 | 0,11% | 25.937.609,00 |
| 10.12.2025 | 46,42 | 46,42 | 43,85 | 43,89 | -6,30% | 28.459.972,00 |
| 09.12.2025 | 45,81 | 48,91 | 45,20 | 46,84 | 1,10% | 28.966.411,00 |
| 08.12.2025 | 45,32 | 46,56 | 43,62 | 46,33 | 3,62% | 30.743.042,00 |
| 05.12.2025 | 45,60 | 46,25 | 44,05 | 44,71 | -3,75% | 27.452.942,00 |
| 04.12.2025 | 42,98 | 46,83 | 42,52 | 46,45 | 5,66% | 34.901.119,00 |
| 03.12.2025 | 41,14 | 44,37 | 39,93 | 43,96 | 6,91% | 59.430.478,00 |
| 02.12.2025 | 45,86 | 47,10 | 40,83 | 41,12 | -15,09% | 80.902.154,00 |
| 01.12.2025 | 45,18 | 48,84 | 44,26 | 48,43 | 1,30% | 20.408.595,00 |
| 28.11.2025 | 49,55 | 51,50 | 47,25 | 47,81 | -1,32% | 19.553.347,00 |
| 26.11.2025 | 49,38 | 49,43 | 46,04 | 48,45 | 2,06% | 26.981.673,00 |
| 25.11.2025 | 47,02 | 47,98 | 44,10 | 47,47 | -2,08% | 37.848.447,00 |
| 24.11.2025 | 43,00 | 48,99 | 42,92 | 48,48 | 11,53% | 35.788.301,00 |
| 20.11.2025 | 48,97 | 54,06 | 43,20 | 43,47 | -5,13% | 59.735.950,00 |
| 19.11.2025 | 49,53 | 52,32 | 45,52 | 45,82 | -6,18% | 37.480.081,00 |