1,850$
-1,60%
Echtzeit-Aktienkurs IRIDEX Corp
Bid:
Ask:
Aktienkurse zur IRIDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,89 | 1,92 | 1,85 | 1,85 | -1,60% | 17.948,00 |
| 03.12.2024 | 1,89 | 1,95 | 1,86 | 1,88 | -1,21% | 37.403,00 |
| 02.12.2024 | 1,81 | 1,95 | 1,78 | 1,90 | 6,31% | 87.880,00 |
| 29.11.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -0,56% | 3.115,00 |
| 27.11.2024 | 1,78 | 1,85 | 1,78 | 1,80 | 1,69% | 7.401,00 |
| 26.11.2024 | 1,74 | 1,84 | 1,73 | 1,77 | 0,00% | 8.251,00 |
| 25.11.2024 | 1,77 | 1,86 | 1,74 | 1,77 | -1,67% | 24.043,00 |
| 22.11.2024 | 1,72 | 1,87 | 1,72 | 1,80 | 3,45% | 26.721,00 |
| 20.11.2024 | 1,77 | 1,85 | 1,70 | 1,74 | -2,25% | 18.688,00 |
| 19.11.2024 | 1,73 | 1,79 | 1,65 | 1,78 | 1,14% | 31.654,00 |
| 18.11.2024 | 1,75 | 1,80 | 1,69 | 1,76 | 4,14% | 45.411,00 |
| 15.11.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -4,52% | 54.083,00 |
| 14.11.2024 | 1,76 | 1,86 | 1,73 | 1,77 | -6,35% | 77.963,00 |
| 13.11.2024 | 1,55 | 1,94 | 1,55 | 1,89 | 35,00% | 312.459,00 |
| 12.11.2024 | 1,41 | 1,45 | 1,36 | 1,40 | -0,71% | 17.891,00 |
| 11.11.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 1,44% | 27.441,00 |
| 08.11.2024 | 1,38 | 1,43 | 1,33 | 1,39 | 2,21% | 42.701,00 |
| 07.11.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | 15.899,00 |
| 06.11.2024 | 1,40 | 1,40 | 1,27 | 1,40 | 0,00% | 16.530,00 |
| 05.11.2024 | 1,38 | 1,43 | 1,33 | 1,40 | 0,72% | 34.578,00 |
| 04.11.2024 | 1,48 | 1,49 | 1,39 | 1,39 | -7,02% | 36.721,00 |
| 01.11.2024 | 1,55 | 1,55 | 1,48 | 1,50 | 0,00% | 24.875,00 |
| 31.10.2024 | 1,57 | 1,64 | 1,49 | 1,50 | -7,14% | 24.857,00 |
| 30.10.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 0,00% | 26.552,00 |
| 29.10.2024 | 1,61 | 1,64 | 1,58 | 1,61 | -0,62% | 15.477,00 |
| 28.10.2024 | 1,59 | 1,62 | 1,53 | 1,62 | 6,58% | 10.647,00 |
| 25.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -1,30% | 26.092,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,50 | 1,54 | 0,00% | 3.840,00 |
| 23.10.2024 | 1,54 | 1,59 | 1,52 | 1,54 | -3,14% | 26.375,00 |
| 22.10.2024 | 1,60 | 1,64 | 1,53 | 1,59 | -3,05% | 28.758,00 |
| 21.10.2024 | 1,65 | 1,68 | 1,62 | 1,64 | 0,00% | 14.926,00 |
| 18.10.2024 | 1,60 | 1,65 | 1,59 | 1,64 | 1,86% | 12.221,00 |
| 17.10.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 1,26% | 16.033,00 |
| 16.10.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 0,32% | 7.900,00 |
| 15.10.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -0,94% | 6.132,00 |
| 14.10.2024 | 1,61 | 1,62 | 1,56 | 1,60 | 3,90% | 31.690,00 |
| 11.10.2024 | 1,45 | 1,58 | 1,45 | 1,54 | 5,48% | 81.246,00 |
| 10.10.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | 33.336,00 |
| 09.10.2024 | 1,61 | 1,61 | 1,46 | 1,47 | -6,37% | 75.340,00 |
| 08.10.2024 | 1,62 | 1,64 | 1,55 | 1,57 | -0,63% | 66.219,00 |
| 07.10.2024 | 1,73 | 1,73 | 1,55 | 1,58 | -6,51% | 39.664,00 |
| 04.10.2024 | 1,74 | 1,77 | 1,57 | 1,69 | -2,31% | 150.612,00 |
| 03.10.2024 | 1,73 | 1,74 | 1,69 | 1,73 | 1,17% | 4.339,00 |
| 02.10.2024 | 1,75 | 1,75 | 1,69 | 1,71 | 0,00% | 12.238,00 |
| 01.10.2024 | 1,80 | 1,80 | 1,69 | 1,71 | 1,18% | 11.716,00 |
| 30.09.2024 | 1,76 | 1,84 | 1,68 | 1,69 | -5,59% | 38.996,00 |
| 27.09.2024 | 1,83 | 1,83 | 1,75 | 1,79 | 2,29% | 3.698,00 |
| 26.09.2024 | 1,79 | 1,84 | 1,75 | 1,75 | -3,31% | 8.883,00 |
| 25.09.2024 | 1,72 | 1,82 | 1,72 | 1,81 | 5,23% | 11.187,00 |
| 24.09.2024 | 1,81 | 1,84 | 1,72 | 1,72 | -4,97% | 18.586,00 |
| 23.09.2024 | 1,84 | 1,87 | 1,80 | 1,81 | -3,21% | 22.629,00 |
| 20.09.2024 | 1,90 | 1,90 | 1,84 | 1,87 | -3,61% | 13.759,00 |
| 19.09.2024 | 1,91 | 1,96 | 1,80 | 1,94 | 1,57% | 16.089,00 |
| 18.09.2024 | 1,90 | 1,99 | 1,90 | 1,91 | 0,53% | 31.633,00 |
| 17.09.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -5,00% | 18.147,00 |
| 16.09.2024 | 2,04 | 2,04 | 1,96 | 2,00 | -0,50% | 17.295,00 |
| 13.09.2024 | 1,98 | 2,03 | 1,94 | 2,01 | -1,47% | 45.163,00 |
| 12.09.2024 | 2,00 | 2,04 | 1,96 | 2,04 | 0,49% | 2.646,00 |
| 11.09.2024 | 1,95 | 2,03 | 1,93 | 2,03 | 4,10% | 10.221,00 |
| 10.09.2024 | 2,00 | 2,00 | 1,91 | 1,95 | -1,02% | 14.365,00 |
| 09.09.2024 | 2,00 | 2,04 | 1,96 | 1,97 | 1,03% | 10.013,00 |
| 06.09.2024 | 1,96 | 2,00 | 1,91 | 1,95 | -2,50% | 10.275,00 |
| 05.09.2024 | 1,90 | 2,04 | 1,89 | 2,00 | -0,50% | 17.487,00 |
| 04.09.2024 | 1,96 | 2,01 | 1,95 | 2,01 | 1,52% | 10.261,00 |
| 03.09.2024 | 1,96 | 2,01 | 1,96 | 1,98 | -1,49% | 8.279,00 |
| 30.08.2024 | 1,93 | 2,01 | 1,81 | 2,01 | 2,81% | 43.147,00 |
| 29.08.2024 | 1,95 | 1,99 | 1,93 | 1,96 | -1,26% | 5.118,00 |
| 28.08.2024 | 2,00 | 2,00 | 1,93 | 1,98 | 0,00% | 9.723,00 |
| 27.08.2024 | 1,93 | 1,99 | 1,93 | 1,98 | 1,54% | 17.609,00 |
| 26.08.2024 | 1,92 | 1,95 | 1,87 | 1,95 | 1,56% | 17.345,00 |
| 23.08.2024 | 1,99 | 1,99 | 1,90 | 1,92 | -1,39% | 9.348,00 |
| 22.08.2024 | 1,95 | 2,00 | 1,91 | 1,95 | -2,16% | 16.662,00 |
| 21.08.2024 | 2,00 | 2,00 | 1,86 | 1,99 | -1,00% | 30.842,00 |
| 20.08.2024 | 2,04 | 2,14 | 2,00 | 2,01 | 0,00% | 24.562,00 |
| 19.08.2024 | 1,92 | 2,01 | 1,89 | 2,01 | 6,35% | 37.191,00 |
| 16.08.2024 | 1,88 | 1,89 | 1,82 | 1,89 | 0,53% | 8.059,00 |
| 15.08.2024 | 1,90 | 1,90 | 1,83 | 1,88 | -0,53% | 14.001,00 |
| 14.08.2024 | 2,01 | 2,01 | 1,86 | 1,89 | -4,06% | 9.520,00 |
| 13.08.2024 | 1,95 | 2,01 | 1,87 | 1,97 | 0,51% | 44.260,00 |
| 12.08.2024 | 1,84 | 1,97 | 1,69 | 1,96 | 5,38% | 57.627,00 |
| 09.08.2024 | 1,88 | 1,88 | 1,70 | 1,86 | 0,43% | 42.613,00 |
| 08.08.2024 | 1,86 | 1,86 | 1,70 | 1,85 | 1,76% | 23.984,00 |
| 07.08.2024 | 1,87 | 1,89 | 1,77 | 1,82 | -2,15% | 21.349,00 |
| 06.08.2024 | 1,86 | 1,97 | 1,84 | 1,86 | 6,29% | 16.225,00 |
| 05.08.2024 | 1,92 | 1,92 | 1,72 | 1,75 | -10,35% | 34.487,00 |
| 02.08.2024 | 1,96 | 2,03 | 1,91 | 1,95 | -2,89% | 18.150,00 |
| 01.08.2024 | 2,03 | 2,07 | 1,98 | 2,01 | 0,35% | 25.210,00 |
| 31.07.2024 | 2,01 | 2,08 | 1,95 | 2,00 | 2,72% | 20.512,00 |
| 30.07.2024 | 1,99 | 2,03 | 1,95 | 1,95 | -2,50% | 15.744,00 |
| 29.07.2024 | 2,03 | 2,04 | 2,00 | 2,00 | -2,44% | 4.932,00 |
| 26.07.2024 | 2,06 | 2,09 | 2,03 | 2,05 | 1,59% | 48.187,00 |
| 25.07.2024 | 1,99 | 2,10 | 1,99 | 2,02 | 0,90% | 12.344,00 |
| 24.07.2024 | 2,00 | 2,04 | 1,96 | 2,00 | -2,44% | 8.913,00 |
| 23.07.2024 | 1,96 | 2,05 | 1,95 | 2,05 | 3,54% | 30.933,00 |
| 22.07.2024 | 2,05 | 2,05 | 1,95 | 1,98 | -0,50% | 14.631,00 |
| 19.07.2024 | 2,05 | 2,10 | 1,99 | 1,99 | 0,51% | 7.694,00 |
| 18.07.2024 | 2,05 | 2,09 | 1,98 | 1,98 | -1,00% | 26.209,00 |
| 17.07.2024 | 2,15 | 2,27 | 2,00 | 2,00 | -6,10% | 29.330,00 |
| 16.07.2024 | 2,13 | 2,18 | 2,06 | 2,13 | -0,47% | 38.752,00 |
| 15.07.2024 | 2,10 | 2,24 | 2,10 | 2,14 | -0,47% | 39.361,00 |