12,400$
-2,83%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 12,12 | 12,41 | 11,66 | 12,40 | -2,83% | 18.792.460,00 |
| 11.11.2024 | 12,15 | 13,07 | 11,85 | 12,76 | 16,11% | 29.225.829,00 |
| 08.11.2024 | 11,13 | 11,47 | 10,53 | 10,99 | -1,96% | 15.831.616,00 |
| 07.11.2024 | 10,79 | 11,40 | 10,67 | 11,21 | 1,54% | 13.503.981,00 |
| 06.11.2024 | 9,99 | 11,14 | 9,51 | 11,04 | 23,49% | 24.270.717,00 |
| 05.11.2024 | 8,70 | 9,10 | 8,52 | 8,94 | 5,05% | 13.800.029,00 |
| 04.11.2024 | 8,80 | 8,83 | 8,33 | 8,51 | -5,97% | 13.579.341,00 |
| 01.11.2024 | 9,26 | 9,64 | 8,90 | 9,05 | -0,71% | 14.708.766,00 |
| 31.10.2024 | 10,19 | 10,37 | 9,11 | 9,12 | -11,76% | 16.303.271,00 |
| 30.10.2024 | 10,21 | 10,84 | 10,00 | 10,33 | -2,09% | 11.285.778,00 |
| 29.10.2024 | 11,34 | 11,35 | 10,39 | 10,55 | -3,12% | 26.840.760,00 |
| 28.10.2024 | 9,70 | 10,96 | 9,68 | 10,89 | 17,73% | 23.472.095,00 |
| 25.10.2024 | 9,31 | 9,69 | 8,98 | 9,25 | 0,11% | 18.157.877,00 |
| 24.10.2024 | 8,83 | 9,42 | 8,83 | 9,24 | 6,45% | 18.216.675,00 |
| 23.10.2024 | 9,03 | 9,21 | 8,42 | 8,68 | -6,47% | 20.086.279,00 |
| 22.10.2024 | 9,53 | 9,61 | 9,02 | 9,28 | -3,53% | 17.446.867,00 |
| 21.10.2024 | 9,13 | 9,70 | 8,80 | 9,62 | 1,37% | 20.966.947,00 |
| 18.10.2024 | 9,22 | 9,67 | 9,13 | 9,49 | 6,03% | 18.235.374,00 |
| 17.10.2024 | 9,29 | 9,45 | 8,91 | 8,95 | -4,28% | 13.474.164,00 |
| 16.10.2024 | 9,10 | 9,38 | 8,77 | 9,35 | 6,98% | 19.404.312,00 |
| 15.10.2024 | 8,56 | 9,17 | 8,41 | 8,74 | 2,40% | 18.123.659,00 |
| 14.10.2024 | 8,11 | 8,66 | 7,89 | 8,54 | 10,27% | 25.831.233,00 |
| 11.10.2024 | 7,42 | 7,82 | 7,40 | 7,74 | 5,45% | 13.686.043,00 |
| 10.10.2024 | 7,48 | 7,53 | 7,22 | 7,34 | -2,26% | 10.413.924,00 |
| 09.10.2024 | 8,03 | 8,07 | 7,48 | 7,51 | -6,94% | 12.985.783,00 |
| 08.10.2024 | 8,22 | 8,41 | 7,88 | 8,07 | -3,12% | 12.552.145,00 |
| 07.10.2024 | 8,73 | 9,00 | 8,24 | 8,33 | -4,03% | 12.408.394,00 |
| 04.10.2024 | 8,08 | 8,74 | 7,98 | 8,68 | 10,57% | 11.485.593,00 |
| 03.10.2024 | 7,64 | 7,85 | 7,47 | 7,85 | 0,77% | 7.563.887,00 |
| 02.10.2024 | 7,70 | 8,00 | 7,61 | 7,79 | 0,78% | 9.857.827,00 |
| 01.10.2024 | 8,41 | 8,50 | 7,61 | 7,73 | -8,41% | 14.026.671,00 |
| 30.09.2024 | 8,51 | 8,74 | 8,30 | 8,44 | -4,63% | 11.546.819,00 |
| 27.09.2024 | 9,36 | 9,38 | 8,74 | 8,85 | -3,07% | 13.963.128,00 |
| 26.09.2024 | 9,10 | 9,41 | 8,75 | 9,13 | 4,58% | 17.297.414,00 |
| 25.09.2024 | 8,86 | 9,33 | 8,69 | 8,73 | -2,78% | 15.140.535,00 |
| 24.09.2024 | 7,95 | 9,00 | 7,84 | 8,98 | 13,24% | 19.164.461,00 |
| 23.09.2024 | 7,67 | 8,18 | 7,67 | 7,93 | 5,59% | 16.671.413,00 |
| 20.09.2024 | 7,70 | 7,87 | 7,46 | 7,51 | -3,72% | 10.836.576,00 |
| 19.09.2024 | 8,20 | 8,30 | 7,72 | 7,80 | 1,04% | 12.583.082,00 |
| 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% | 12.365.091,00 |
| 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% | 13.657.478,00 |
| 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% | 13.395.844,00 |
| 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% | 11.121.301,00 |
| 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 |