24,730€
3,28%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 24,96 | 25,66 | 24,43 | 24,95 | 3,72% | 6.379,00 |
| 16.10.2026 | 27,20 | 27,21 | 23,63 | 24,06 | -10,77% | 8.575,00 |
| 15.10.2026 | 26,67 | 27,09 | 14,57 | 26,96 | -1,54% | 15.183,00 |
| 14.10.2026 | 30,94 | 31,32 | 27,24 | 27,38 | -11,70% | 7.023,00 |
| 13.10.2026 | 30,58 | 31,13 | 29,18 | 31,01 | -1,29% | 9.310,00 |
| 12.10.2026 | 34,01 | 34,34 | 31,07 | 31,41 | 0,45% | 15.123,00 |
| 09.10.2026 | 32,65 | 33,10 | 30,93 | 31,27 | -1,85% | 6.205,00 |
| 08.10.2026 | 34,59 | 34,64 | 31,42 | 31,86 | -7,85% | 10.132,00 |
| 07.10.2026 | 36,60 | 36,67 | 34,24 | 34,58 | -5,67% | 9.017,00 |
| 06.10.2026 | 36,10 | 37,45 | 36,03 | 36,66 | 1,54% | 14.540,00 |
| 05.10.2026 | 37,47 | 37,78 | 35,68 | 36,10 | -2,07% | 4.215,00 |
| 02.10.2026 | 36,66 | 38,92 | 36,40 | 36,86 | 3,53% | 18.566,00 |
| 01.10.2026 | 37,10 | 37,27 | 34,85 | 35,61 | -1,43% | 5.611,00 |
| 30.09.2026 | 36,86 | 37,29 | 35,80 | 36,12 | -1,09% | 1.320,00 |
| 29.09.2026 | 36,54 | 37,75 | 36,24 | 36,52 | -0,84% | 15.346,00 |
| 28.09.2026 | 38,06 | 38,67 | 36,79 | 36,83 | -5,02% | 5.075,00 |
| 25.09.2026 | 40,70 | 41,31 | 38,09 | 38,77 | -4,41% | 2.688,00 |
| 24.09.2026 | 40,70 | 41,60 | 39,72 | 40,56 | -1,97% | 3.430,00 |
| 23.09.2026 | 42,34 | 43,30 | 41,37 | 41,38 | -2,49% | 54.092,00 |
| 22.09.2026 | 40,84 | 43,09 | 40,18 | 42,43 | 3,01% | 2.360,00 |
| 21.09.2026 | 41,40 | 42,53 | 40,47 | 41,19 | 1,55% | 5.270,00 |
| 18.09.2026 | 38,21 | 40,57 | 37,84 | 40,56 | 7,03% | 39.600,00 |
| 17.09.2026 | 38,50 | 40,17 | 36,84 | 37,90 | 2,26% | 1.086,00 |
| 16.09.2026 | 36,09 | 38,06 | 36,02 | 37,06 | 2,99% | 6.620,00 |
| 15.09.2026 | 37,31 | 37,60 | 35,51 | 35,99 | -3,78% | 3.650,00 |
| 14.09.2026 | 35,90 | 38,38 | 35,90 | 37,40 | -0,78% | 13.642,00 |
| 11.09.2026 | 38,11 | 39,26 | 37,34 | 37,69 | -0,16% | 2.738,00 |
| 10.09.2026 | 39,08 | 39,42 | 32,34 | 37,76 | -3,18% | 5.029,00 |
| 09.09.2026 | 40,38 | 40,76 | 38,76 | 39,00 | -3,66% | 3.832,00 |
| 08.09.2026 | 38,70 | 42,38 | 37,79 | 40,48 | 7,20% | 1.979,00 |
| 07.09.2026 | 38,40 | 38,56 | 37,05 | 37,76 | -1,67% | 4.226,00 |
| 04.09.2026 | 35,86 | 38,46 | 35,12 | 38,40 | 7,78% | 17.326,00 |
| 03.09.2026 | 33,74 | 35,97 | 33,32 | 35,63 | 4,26% | 5.123,00 |
| 02.09.2026 | 31,36 | 34,27 | 30,83 | 34,17 | 7,20% | 24.230,00 |
| 01.09.2026 | 32,03 | 32,16 | 30,32 | 31,88 | -0,22% | 4.142,00 |
| 31.08.2026 | 30,79 | 32,12 | 30,34 | 31,95 | 4,31% | 9.469,00 |
| 28.08.2026 | 31,80 | 33,14 | 30,07 | 30,63 | -12,24% | 13.208,00 |
| 27.08.2026 | 34,92 | 35,64 | 34,62 | 34,90 | 2,59% | 11.276,00 |
| 26.08.2026 | 36,17 | 36,18 | 33,79 | 34,02 | -5,68% | 2.540,00 |
| 25.08.2026 | 34,81 | 36,33 | 34,38 | 36,07 | 5,61% | 3.882,00 |
| 24.08.2026 | 35,20 | 35,35 | 29,97 | 34,15 | -4,80% | 10.565,00 |
| 21.08.2026 | 36,83 | 39,30 | 35,02 | 35,88 | -1,93% | 15.090,00 |
| 20.08.2026 | 37,36 | 37,77 | 35,22 | 36,58 | -0,34% | 17.646,00 |
| 19.08.2026 | 35,65 | 37,27 | 33,85 | 36,71 | 0,77% | 3.998,00 |
| 18.08.2026 | 38,25 | 39,05 | 35,93 | 36,43 | -6,08% | 6.311,00 |
| 17.08.2026 | 39,01 | 40,18 | 37,84 | 38,79 | 1,73% | 8.336,00 |
| 14.08.2026 | 38,86 | 40,09 | 37,72 | 38,13 | -2,10% | 5.036,00 |
| 13.08.2026 | 38,11 | 42,63 | 37,10 | 38,94 | 2,70% | 7.065,00 |
| 12.08.2026 | 35,84 | 38,42 | 35,78 | 37,92 | 9,96% | 5.867,00 |
| 11.08.2026 | 34,05 | 35,48 | 33,58 | 34,49 | 2,83% | 3.572,00 |
| 10.08.2026 | 36,28 | 36,65 | 33,54 | 33,54 | -5,97% | 5.771,00 |
| 07.08.2026 | 33,25 | 35,71 | 32,29 | 35,67 | 7,67% | 10.515,00 |
| 06.08.2026 | 33,45 | 35,12 | 32,19 | 33,13 | -1,93% | 30.045,00 |
| 05.08.2026 | 36,07 | 36,12 | 33,69 | 33,78 | -4,47% | 6.370,00 |
| 04.08.2026 | 35,17 | 36,65 | 33,91 | 35,36 | 2,26% | 7.485,00 |
| 03.08.2026 | 32,90 | 34,95 | 30,75 | 34,58 | 8,29% | 8.442,00 |
| 31.07.2026 | 35,05 | 35,80 | 30,53 | 31,93 | -3,72% | 12.551,00 |
| 30.07.2026 | 26,05 | 33,16 | 25,90 | 33,16 | 29,26% | 9.647,00 |
| 29.07.2026 | 29,71 | 30,53 | 25,26 | 25,65 | -14,18% | 18.763,00 |
| 28.07.2026 | 31,05 | 31,39 | 28,62 | 29,89 | -6,03% | 10.788,00 |
| 27.07.2026 | 33,95 | 34,32 | 30,68 | 31,81 | -2,66% | 7.285,00 |
| 24.07.2026 | 35,50 | 36,11 | 32,60 | 32,68 | -8,40% | 7.680,00 |
| 23.07.2026 | 36,96 | 38,16 | 35,50 | 35,67 | -1,68% | 5.741,00 |
| 22.07.2026 | 35,26 | 38,31 | 34,90 | 36,28 | 0,17% | 22.573,00 |
| 21.07.2026 | 36,95 | 37,41 | 31,95 | 36,22 | 2,48% | 14.592,00 |
| 20.07.2026 | 29,90 | 35,98 | 29,73 | 35,35 | 20,92% | 8.723,00 |
| 17.07.2026 | 29,35 | 30,86 | 28,21 | 29,23 | -4,10% | 13.725,00 |
| 16.07.2026 | 33,54 | 33,60 | 30,13 | 30,48 | -8,97% | 7.189,00 |
| 15.07.2026 | 34,40 | 35,23 | 33,20 | 33,48 | -0,89% | 2.552,00 |
| 14.07.2026 | 34,55 | 35,47 | 32,44 | 33,78 | -1,36% | 11.676,00 |
| 13.07.2026 | 34,85 | 36,90 | 33,45 | 34,25 | -5,69% | 5.432,00 |
| 10.07.2026 | 36,65 | 37,34 | 35,00 | 36,32 | -0,91% | 10.750,00 |
| 09.07.2026 | 38,12 | 39,78 | 36,40 | 36,65 | -2,27% | 8.833,00 |
| 08.07.2026 | 34,76 | 37,58 | 32,16 | 37,50 | 6,69% | 5.815,00 |
| 07.07.2026 | 37,70 | 38,27 | 34,29 | 35,15 | -8,34% | 6.981,00 |
| 06.07.2026 | 35,51 | 39,38 | 35,49 | 38,35 | 5,61% | 10.064,00 |
| 03.07.2026 | 34,84 | 37,58 | 34,71 | 36,31 | 6,78% | 15.198,00 |
| 02.07.2026 | 38,10 | 38,31 | 18,91 | 34,00 | -10,35% | 5.718,00 |
| 01.07.2026 | 40,41 | 40,67 | 36,67 | 37,93 | -5,17% | 8.889,00 |
| 30.06.2026 | 41,01 | 41,12 | 39,07 | 40,00 | -0,46% | 8.153,00 |
| 29.06.2026 | 42,35 | 43,01 | 38,48 | 40,18 | -2,99% | 3.844,00 |
| 26.06.2026 | 41,24 | 42,46 | 39,51 | 41,42 | -1,15% | 8.803,00 |
| 25.06.2026 | 46,15 | 46,44 | 41,46 | 41,90 | -5,43% | 6.577,00 |
| 24.06.2026 | 48,73 | 49,16 | 43,03 | 44,30 | -7,33% | 7.693,00 |
| 23.06.2026 | 47,51 | 50,53 | 46,42 | 47,81 | -3,99% | 27.929,00 |
| 22.06.2026 | 51,60 | 53,53 | 49,30 | 49,79 | -1,79% | 9.324,00 |
| 19.06.2026 | 52,03 | 52,73 | 48,93 | 50,70 | -2,95% | 19.360,00 |
| 18.06.2026 | 51,85 | 53,50 | 50,69 | 52,24 | 3,62% | 1.830,00 |
| 17.06.2026 | 51,83 | 53,32 | 50,07 | 50,41 | -1,08% | 12.449,00 |
| 16.06.2026 | 51,88 | 53,47 | 50,80 | 50,96 | -2,65% | 4.722,00 |
| 15.06.2026 | 54,15 | 55,08 | 52,06 | 52,35 | 1,28% | 10.889,00 |
| 12.06.2026 | 49,34 | 53,03 | 47,70 | 51,69 | 5,63% | 9.473,00 |
| 11.06.2026 | 45,50 | 49,29 | 44,05 | 48,93 | 9,50% | 2.228,00 |
| 10.06.2026 | 46,25 | 48,77 | 44,37 | 44,69 | -4,04% | 14.262,00 |
| 09.06.2026 | 52,16 | 52,59 | 44,37 | 46,57 | -9,12% | 11.452,00 |
| 08.06.2026 | 46,65 | 51,70 | 46,65 | 51,24 | 8,57% | 8.317,00 |
| 05.06.2026 | 52,35 | 52,51 | 44,33 | 47,20 | -11,39% | 6.455,00 |
| 04.06.2026 | 54,83 | 54,87 | 51,32 | 53,26 | -5,75% | 24.257,00 |
| 03.06.2026 | 57,05 | 61,69 | 55,89 | 56,51 | -1,15% | 4.964,00 |
| 02.06.2026 | 55,53 | 59,74 | 55,29 | 57,17 | 1,75% | 4.532,00 |