40,130$
-8,67%
Echtzeit-Aktienkurs Iren Ltd
Bid:
Ask:
Aktienkurse zur Iren Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2025 | 46,82 | 50,67 | 46,50 | 48,84 | 3,02% | 37.190.512,00 |
| 17.11.2025 | 46,11 | 49,42 | 45,45 | 47,41 | -2,55% | 33.201.367,00 |
| 13.11.2025 | 52,75 | 53,37 | 48,03 | 48,65 | -12,67% | 47.867.819,00 |
| 12.11.2025 | 58,31 | 58,45 | 53,54 | 55,71 | -2,91% | 28.399.738,00 |
| 11.11.2025 | 59,27 | 59,64 | 56,08 | 57,38 | -4,64% | 29.619.848,00 |
| 10.11.2025 | 65,85 | 68,30 | 59,78 | 60,17 | -3,54% | 38.704.352,00 |
| 07.11.2025 | 65,11 | 65,71 | 58,38 | 62,38 | -7,19% | 52.442.867,00 |
| 06.11.2025 | 75,76 | 75,79 | 66,67 | 67,21 | -12,04% | 47.828.410,00 |
| 05.11.2025 | 68,80 | 76,87 | 67,70 | 76,41 | 14,71% | 44.543.433,00 |
| 04.11.2025 | 64,22 | 72,46 | 63,30 | 66,61 | -1,68% | 45.124.967,00 |
| 03.11.2025 | 73,07 | 75,73 | 64,38 | 67,75 | 11,52% | 79.720.276,00 |
| 31.10.2025 | 61,80 | 63,18 | 59,46 | 60,75 | 4,35% | 20.825.258,00 |
| 30.10.2025 | 58,56 | 61,01 | 57,28 | 58,22 | -3,48% | 17.898.646,00 |
| 29.10.2025 | 61,45 | 63,01 | 58,02 | 60,32 | -3,36% | 27.054.336,00 |
| 28.10.2025 | 63,68 | 67,32 | 61,85 | 62,42 | -3,95% | 26.977.380,00 |
| 27.10.2025 | 64,99 | 66,48 | 62,56 | 64,99 | 3,32% | 33.126.915,00 |
| 24.10.2025 | 59,07 | 63,11 | 58,13 | 62,90 | 12,60% | 36.829.267,00 |
| 23.10.2025 | 52,73 | 57,78 | 52,07 | 55,86 | 7,78% | 30.088.164,00 |
| 22.10.2025 | 53,65 | 57,87 | 48,20 | 51,83 | -6,10% | 52.772.721,00 |
| 21.10.2025 | 57,25 | 58,24 | 52,65 | 55,20 | -6,80% | 39.755.810,00 |
| 20.10.2025 | 63,61 | 63,70 | 57,43 | 59,22 | -2,47% | 34.563.532,00 |
| 17.10.2025 | 59,28 | 61,95 | 57,64 | 60,72 | -1,80% | 37.819.461,00 |
| 16.10.2025 | 68,94 | 68,94 | 61,10 | 61,83 | -9,03% | 45.136.372,00 |
| 15.10.2025 | 71,39 | 74,15 | 66,54 | 67,97 | -2,21% | 47.467.854,00 |
| 14.10.2025 | 63,23 | 72,30 | 59,63 | 69,50 | 8,36% | 51.364.211,00 |
| 13.10.2025 | 63,49 | 67,79 | 61,79 | 64,14 | 7,31% | 45.986.141,00 |
| 10.10.2025 | 67,88 | 70,05 | 58,02 | 59,77 | -6,39% | 66.845.415,00 |
| 09.10.2025 | 62,49 | 65,21 | 60,92 | 63,85 | 6,26% | 56.639.257,00 |
| 08.10.2025 | 59,96 | 62,19 | 57,26 | 60,09 | -2,58% | 56.944.240,00 |
| 07.10.2025 | 60,23 | 63,40 | 55,46 | 61,68 | 6,81% | 73.851.096,00 |
| 06.10.2025 | 54,03 | 58,28 | 53,15 | 57,75 | 22,82% | 40.668.359,00 |
| 02.10.2025 | 48,42 | 49,38 | 44,95 | 47,02 | -0,13% | 29.062.973,00 |
| 01.10.2025 | 46,61 | 48,15 | 45,93 | 47,08 | 0,32% | 27.243.044,00 |
| 30.09.2025 | 45,32 | 47,63 | 44,99 | 46,93 | 2,18% | 30.564.132,00 |
| 29.09.2025 | 43,63 | 46,22 | 43,21 | 45,93 | 9,72% | 36.734.301,00 |
| 26.09.2025 | 43,68 | 44,08 | 39,70 | 41,86 | -9,57% | 59.049.481,00 |
| 25.09.2025 | 44,28 | 49,39 | 43,57 | 46,29 | -1,80% | 60.364.649,00 |
| 24.09.2025 | 43,39 | 49,30 | 43,32 | 47,14 | 12,86% | 64.571.904,00 |
| 23.09.2025 | 43,02 | 44,25 | 40,58 | 41,77 | -0,31% | 31.208.217,00 |
| 22.09.2025 | 41,39 | 42,93 | 39,65 | 41,90 | 8,24% | 45.841.957,00 |
| 19.09.2025 | 36,71 | 39,87 | 36,63 | 38,71 | 6,58% | 35.845.842,00 |
| 18.09.2025 | 38,38 | 38,49 | 36,03 | 36,32 | -4,17% | 25.128.124,00 |
| 17.09.2025 | 35,76 | 38,48 | 34,62 | 37,90 | 3,98% | 32.984.865,00 |
| 16.09.2025 | 37,46 | 37,67 | 35,76 | 36,45 | -1,86% | 34.890.143,00 |
| 15.09.2025 | 34,77 | 37,23 | 34,10 | 37,14 | 9,36% | 37.457.624,00 |
| 12.09.2025 | 33,28 | 34,08 | 32,34 | 33,96 | 3,38% | 20.939.535,00 |
| 11.09.2025 | 33,27 | 33,76 | 31,74 | 32,85 | -2,32% | 37.219.097,00 |
| 10.09.2025 | 30,68 | 33,64 | 30,47 | 33,63 | 11,39% | 43.339.411,00 |
| 09.09.2025 | 28,53 | 30,50 | 27,05 | 30,19 | 15,27% | 48.625.873,00 |
| 08.09.2025 | 26,43 | 27,02 | 25,38 | 26,19 | 0,15% | 21.200.890,00 |
| 05.09.2025 | 27,16 | 27,30 | 25,31 | 26,15 | 0,08% | 23.314.434,00 |
| 04.09.2025 | 27,93 | 28,57 | 25,82 | 26,13 | -7,37% | 29.660.080,00 |
| 03.09.2025 | 30,00 | 30,02 | 27,61 | 28,21 | -3,09% | 32.748.125,00 |
| 02.09.2025 | 25,59 | 29,85 | 25,40 | 29,11 | 9,93% | 50.313.883,00 |
| 29.08.2025 | 27,50 | 29,50 | 25,62 | 26,48 | 14,93% | 76.548.790,00 |
| 28.08.2025 | 22,90 | 24,29 | 22,63 | 23,04 | 3,06% | 26.853.759,00 |
| 27.08.2025 | 23,18 | 23,18 | 22,04 | 22,36 | -2,76% | 15.273.318,00 |
| 26.08.2025 | 22,81 | 23,20 | 22,35 | 22,99 | -0,56% | 20.349.488,00 |
| 25.08.2025 | 21,30 | 23,38 | 20,74 | 23,12 | 7,89% | 30.240.526,00 |
| 22.08.2025 | 19,44 | 21,72 | 18,87 | 21,43 | 9,39% | 28.540.974,00 |
| 21.08.2025 | 19,14 | 20,07 | 19,08 | 19,59 | -0,86% | 16.571.666,00 |
| 20.08.2025 | 18,58 | 19,78 | 17,22 | 19,76 | 5,50% | 23.863.402,00 |
| 19.08.2025 | 20,90 | 20,92 | 18,55 | 18,73 | -9,54% | 26.483.532,00 |
| 18.08.2025 | 19,93 | 21,22 | 19,14 | 20,71 | 5,15% | 25.032.434,00 |
| 15.08.2025 | 19,13 | 20,34 | 18,08 | 19,69 | 3,20% | 25.510.245,00 |
| 14.08.2025 | 17,63 | 19,38 | 17,56 | 19,08 | 7,61% | 35.950.775,00 |
| 13.08.2025 | 17,96 | 18,43 | 17,61 | 17,73 | -0,56% | 16.877.902,00 |
| 12.08.2025 | 17,97 | 18,60 | 17,71 | 17,83 | -0,78% | 12.807.350,00 |
| 11.08.2025 | 19,07 | 19,84 | 17,94 | 17,97 | -2,60% | 18.017.339,00 |
| 08.08.2025 | 18,82 | 19,06 | 18,13 | 18,45 | -0,65% | 12.727.066,00 |
| 07.08.2025 | 18,70 | 18,96 | 17,60 | 18,57 | 1,36% | 21.065.760,00 |
| 06.08.2025 | 16,91 | 18,47 | 16,66 | 18,32 | 11,37% | 26.245.529,00 |
| 05.08.2025 | 16,39 | 16,48 | 15,91 | 16,45 | -0,18% | 8.172.470,00 |
| 04.08.2025 | 15,75 | 16,49 | 15,49 | 16,48 | 7,05% | 10.785.648,00 |
| 01.08.2025 | 15,30 | 15,87 | 14,72 | 15,40 | -4,32% | 23.705.113,00 |
| 31.07.2025 | 16,75 | 17,10 | 16,08 | 16,09 | -0,31% | 22.595.807,00 |
| 30.07.2025 | 16,00 | 16,46 | 15,54 | 16,14 | 2,22% | 14.912.970,00 |
| 29.07.2025 | 16,31 | 16,40 | 15,28 | 15,79 | -4,76% | 23.909.050,00 |
| 28.07.2025 | 17,84 | 17,84 | 16,34 | 16,58 | -6,43% | 24.235.668,00 |
| 25.07.2025 | 18,02 | 18,05 | 17,37 | 17,72 | -2,32% | 20.162.546,00 |
| 24.07.2025 | 19,13 | 19,36 | 17,92 | 18,14 | -4,48% | 40.115.778,00 |
| 23.07.2025 | 18,49 | 19,02 | 17,92 | 18,99 | 2,15% | 33.910.857,00 |
| 22.07.2025 | 18,98 | 18,98 | 17,49 | 18,59 | 2,42% | 38.878.475,00 |
| 21.07.2025 | 18,47 | 21,54 | 18,09 | 18,15 | 1,17% | 69.909.298,00 |