14,496€
-1,24%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,45 | 14,59 | 14,33 | 14,43 | 0,34% | 349,00 |
| 03.07.2025 | 13,22 | 15,75 | 13,02 | 14,38 | 8,37% | 1.300,00 |
| 02.07.2025 | 13,03 | 13,52 | 12,40 | 13,27 | 2,65% | 510,00 |
| 01.07.2025 | 12,41 | 13,76 | 11,55 | 12,93 | 4,64% | 7.320,00 |
| 30.06.2025 | 12,30 | 12,91 | 12,07 | 12,36 | 3,50% | 4.670,00 |
| 27.06.2025 | 11,73 | 12,19 | 11,20 | 11,94 | 6,53% | 13.128,00 |
| 26.06.2025 | 10,37 | 11,35 | 9,96 | 11,21 | 10,10% | 5.270,00 |
| 25.06.2025 | 9,96 | 10,53 | 9,95 | 10,18 | 2,55% | 10.066,00 |
| 24.06.2025 | 9,43 | 9,98 | 9,40 | 9,93 | 7,65% | 3.265,00 |
| 23.06.2025 | 8,80 | 9,76 | 8,52 | 9,22 | 1,36% | 2.830,00 |
| 20.06.2025 | 8,51 | 9,46 | 8,51 | 9,10 | 7,04% | 5.500,00 |
| 19.06.2025 | 8,70 | 8,75 | 8,49 | 8,50 | -0,45% | - |
| 18.06.2025 | 8,57 | 8,78 | 8,38 | 8,54 | 0,28% | 350,00 |
| 17.06.2025 | 8,80 | 8,93 | 8,30 | 8,51 | -5,39% | - |
| 16.06.2025 | 8,67 | 9,00 | 8,55 | 9,00 | 5,66% | 1.431,00 |
| 13.06.2025 | 8,51 | 9,02 | 8,41 | 8,52 | -3,13% | - |
| 12.06.2025 | 8,89 | 9,07 | 8,41 | 8,79 | -2,05% | 500,00 |
| 11.06.2025 | 8,95 | 9,12 | 8,47 | 8,97 | -2,31% | 2.155,00 |
| 10.06.2025 | 9,25 | 9,30 | 8,93 | 9,19 | 1,25% | 1.180,00 |
| 09.06.2025 | 8,65 | 9,14 | 8,58 | 9,07 | 6,33% | - |
| 06.06.2025 | 7,83 | 8,77 | 7,83 | 8,53 | 9,10% | 5.600,00 |
| 05.06.2025 | 8,23 | 8,48 | 7,71 | 7,82 | -5,29% | 12.360,00 |
| 04.06.2025 | 7,81 | 8,35 | 7,62 | 8,26 | 5,67% | 6.312,00 |
| 03.06.2025 | 7,67 | 7,87 | 7,57 | 7,82 | 2,40% | 11.209,00 |
| 02.06.2025 | 7,44 | 7,68 | 7,25 | 7,63 | 3,48% | 280,00 |
| 30.05.2025 | 7,50 | 7,59 | 7,30 | 7,38 | -2,58% | - |
| 29.05.2025 | 8,17 | 8,29 | 7,53 | 7,57 | -3,48% | 120,00 |
| 28.05.2025 | 8,14 | 8,19 | 7,72 | 7,84 | -3,78% | - |
| 27.05.2025 | 8,28 | 8,56 | 7,63 | 8,15 | -2,96% | 5.778,00 |
| 26.05.2025 | 8,16 | 8,65 | 8,16 | 8,40 | 4,71% | 9.100,00 |
| 23.05.2025 | 8,34 | 8,41 | 7,76 | 8,02 | -2,55% | 430,00 |
| 22.05.2025 | 8,05 | 8,56 | 8,00 | 8,23 | 4,64% | 10.888,00 |
| 21.05.2025 | 7,79 | 8,05 | 7,36 | 7,87 | 2,78% | 2.805,00 |
| 20.05.2025 | 7,70 | 7,78 | 7,36 | 7,65 | 0,80% | 2.000,00 |
| 19.05.2025 | 7,45 | 8,00 | 7,21 | 7,59 | 0,72% | 26.100,00 |
| 16.05.2025 | 6,93 | 7,73 | 6,92 | 7,54 | 8,73% | 2.202,00 |
| 15.05.2025 | 7,14 | 7,18 | 6,58 | 6,93 | -3,03% | 1.114,00 |
| 14.05.2025 | 7,24 | 7,50 | 7,08 | 7,15 | -1,51% | 500,00 |
| 13.05.2025 | 6,75 | 7,35 | 6,75 | 7,26 | 7,19% | 3.460,00 |
| 12.05.2025 | 6,52 | 7,15 | 6,52 | 6,77 | 8,40% | 900,00 |
| 09.05.2025 | 6,34 | 6,50 | 6,01 | 6,25 | 1,89% | 1.500,00 |
| 08.05.2025 | 6,15 | 6,29 | 5,98 | 6,13 | 5,43% | 7.500,00 |
| 07.05.2025 | 5,70 | 5,95 | 5,60 | 5,82 | 1,86% | - |
| 06.05.2025 | 5,49 | 5,74 | 5,32 | 5,71 | 4,33% | - |
| 05.05.2025 | 5,64 | 5,70 | 5,42 | 5,47 | -5,18% | - |
| 02.05.2025 | 5,58 | 5,86 | 5,58 | 5,77 | 7,30% | 100,00 |
| 30.04.2025 | 5,46 | 5,51 | 5,04 | 5,38 | -2,39% | 700,00 |
| 29.04.2025 | 5,55 | 5,66 | 5,47 | 5,51 | -1,55% | - |
| 28.04.2025 | 5,72 | 5,85 | 5,37 | 5,60 | -2,66% | 150,00 |
| 25.04.2025 | 5,57 | 5,83 | 5,46 | 5,75 | 4,00% | 1.360,00 |
| 24.04.2025 | 5,36 | 5,57 | 5,14 | 5,53 | 2,77% | - |
| 23.04.2025 | 5,50 | 5,76 | 5,27 | 5,38 | 1,51% | - |
| 22.04.2025 | 5,02 | 5,39 | 4,90 | 5,30 | 7,92% | - |
| 17.04.2025 | 4,85 | 4,97 | 4,72 | 4,91 | 2,40% | - |
| 16.04.2025 | 4,72 | 4,89 | 4,58 | 4,80 | -0,62% | - |
| 15.04.2025 | 5,07 | 5,17 | 4,68 | 4,83 | -4,75% | - |
| 14.04.2025 | 4,99 | 5,26 | 4,92 | 5,07 | 2,38% | 1.070,00 |
| 11.04.2025 | 4,96 | 5,03 | 4,71 | 4,95 | 1,19% | - |
| 10.04.2025 | 5,42 | 5,55 | 4,72 | 4,89 | -9,07% | - |
| 09.04.2025 | 4,65 | 5,65 | 4,62 | 5,38 | 11,29% | 2.130,00 |
| 08.04.2025 | 5,57 | 5,70 | 4,74 | 4,84 | -10,21% | 120,00 |
| 07.04.2025 | 4,80 | 5,86 | 4,53 | 5,39 | -0,74% | - |
| 04.04.2025 | 5,56 | 5,74 | 4,70 | 5,43 | -0,91% | 2.585,00 |
| 03.04.2025 | 5,76 | 6,08 | 5,31 | 5,48 | -12,19% | - |
| 02.04.2025 | 6,10 | 6,25 | 5,90 | 6,24 | 1,30% | - |
| 01.04.2025 | 5,60 | 6,19 | 5,48 | 6,16 | 9,42% | 2.620,00 |
| 31.03.2025 | 5,55 | 5,67 | 5,24 | 5,63 | 0,54% | 5.550,00 |
| 28.03.2025 | 5,88 | 5,95 | 5,51 | 5,60 | -6,98% | 3.450,00 |
| 27.03.2025 | 6,22 | 6,37 | 5,87 | 6,02 | -4,37% | - |
| 26.03.2025 | 6,86 | 6,89 | 6,20 | 6,29 | -8,31% | 100,00 |
| 25.03.2025 | 7,01 | 7,12 | 6,70 | 6,86 | -3,04% | 10.150,00 |
| 24.03.2025 | 6,61 | 7,15 | 6,61 | 7,08 | 7,36% | 2.550,00 |
| 21.03.2025 | 6,65 | 6,65 | 6,38 | 6,59 | -1,20% | - |
| 20.03.2025 | 6,76 | 6,90 | 6,50 | 6,67 | 0,45% | 1.400,00 |
| 19.03.2025 | 6,24 | 6,78 | 6,06 | 6,64 | 9,21% | - |
| 18.03.2025 | 6,64 | 6,71 | 6,01 | 6,08 | -9,32% | 1.700,00 |
| 17.03.2025 | 6,55 | 6,93 | 6,34 | 6,71 | 1,59% | 480,00 |
| 14.03.2025 | 6,40 | 6,71 | 6,30 | 6,60 | 5,94% | 1.880,00 |
| 13.03.2025 | 6,43 | 6,43 | 6,23 | 6,23 | -3,56% | - |
| 12.03.2025 | 6,38 | 6,49 | 6,36 | 6,46 | 6,43% | 900,00 |
| 10.03.2025 | 6,60 | 6,60 | 5,98 | 6,07 | -14,51% | 900,00 |
| 07.03.2025 | 6,91 | 7,19 | 6,91 | 7,10 | 0,71% | 3.800,00 |
| 06.03.2025 | 7,56 | 7,56 | 7,05 | 7,05 | -4,73% | - |
| 05.03.2025 | 7,20 | 7,42 | 7,20 | 7,40 | 4,52% | 1.690,00 |
| 04.03.2025 | 7,14 | 7,22 | 6,95 | 7,08 | -1,26% | 450,00 |
| 03.03.2025 | 8,57 | 9,06 | 7,17 | 7,17 | -2,45% | 1.770,00 |
| 28.02.2025 | 7,21 | 7,35 | 7,20 | 7,35 | -2,26% | 3.640,00 |
| 27.02.2025 | 8,31 | 8,31 | 7,52 | 7,52 | -5,76% | 200,00 |
| 26.02.2025 | 8,45 | 8,89 | 7,98 | 7,98 | -4,20% | 1.760,00 |
| 25.02.2025 | 9,54 | 9,54 | 8,33 | 8,33 | -15,17% | 1.560,00 |
| 24.02.2025 | 10,50 | 10,74 | 9,82 | 9,82 | -13,10% | 3.011,00 |
| 21.02.2025 | 11,74 | 11,82 | 11,30 | 11,30 | -10,88% | 1.950,00 |
| 20.02.2025 | 12,52 | 12,68 | 12,52 | 12,68 | 0,48% | 1.000,00 |
| 19.02.2025 | 12,58 | 12,82 | 12,56 | 12,62 | 1,77% | 1.000,00 |
| 18.02.2025 | 12,08 | 12,42 | 12,08 | 12,40 | 2,48% | 2.000,00 |
| 17.02.2025 | 12,50 | 12,50 | 12,10 | 12,10 | -2,42% | 1.200,00 |
| 14.02.2025 | 12,48 | 12,48 | 12,40 | 12,40 | -0,64% | 500,00 |
| 13.02.2025 | 12,24 | 12,48 | 11,76 | 12,48 | -0,48% | 4.646,00 |
| 12.02.2025 | 12,18 | 12,54 | 11,70 | 12,54 | -0,48% | 3.530,00 |
| 11.02.2025 | 12,60 | 12,78 | 12,60 | 12,60 | 1,12% | 87,00 |