18,310€
10,90%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,80 | 18,51 | 16,27 | 18,28 | 8,33% | 2.725,00 |
| 21.08.2025 | 16,93 | 17,27 | 16,19 | 16,88 | -0,41% | 250,00 |
| 20.08.2025 | 16,13 | 16,97 | 14,78 | 16,94 | 5,27% | 150,00 |
| 19.08.2025 | 17,73 | 18,29 | 15,92 | 16,10 | -9,22% | 1.660,00 |
| 18.08.2025 | 16,82 | 18,21 | 16,40 | 17,73 | 5,39% | 2.580,00 |
| 15.08.2025 | 16,57 | 17,38 | 15,46 | 16,82 | 2,78% | 2.596,00 |
| 14.08.2025 | 15,27 | 16,61 | 14,74 | 16,37 | 7,98% | 59,00 |
| 13.08.2025 | 15,39 | 15,74 | 15,06 | 15,16 | -0,72% | 300,00 |
| 12.08.2025 | 15,41 | 15,96 | 15,08 | 15,27 | -1,38% | - |
| 11.08.2025 | 16,51 | 17,05 | 15,46 | 15,48 | -2,28% | 400,00 |
| 08.08.2025 | 16,09 | 16,24 | 15,55 | 15,84 | -0,60% | 286,00 |
| 07.08.2025 | 15,64 | 16,26 | 15,15 | 15,94 | 1,43% | 2.659,00 |
| 06.08.2025 | 14,31 | 15,84 | 14,07 | 15,71 | 10,51% | 1.410,00 |
| 05.08.2025 | 14,55 | 14,55 | 13,74 | 14,22 | -0,17% | - |
| 04.08.2025 | 13,48 | 14,25 | 13,39 | 14,24 | 7,03% | 2.086,00 |
| 01.08.2025 | 13,51 | 13,83 | 12,75 | 13,31 | -5,48% | 3.100,00 |
| 31.07.2025 | 14,74 | 15,00 | 14,07 | 14,08 | -0,41% | 1.200,00 |
| 30.07.2025 | 13,74 | 14,31 | 13,52 | 14,14 | 3,37% | - |
| 29.07.2025 | 14,25 | 14,51 | 13,26 | 13,68 | -4,42% | 17.591,00 |
| 28.07.2025 | 15,47 | 15,57 | 14,10 | 14,31 | -5,20% | 1.850,00 |
| 25.07.2025 | 15,27 | 15,39 | 14,83 | 15,09 | -2,14% | - |
| 24.07.2025 | 16,13 | 16,44 | 15,23 | 15,42 | -4,47% | 355,00 |
| 23.07.2025 | 15,87 | 16,16 | 15,28 | 16,14 | 2,14% | 2.490,00 |
| 22.07.2025 | 15,45 | 16,66 | 14,96 | 15,81 | 1,82% | 1.176,00 |
| 21.07.2025 | 15,60 | 18,40 | 15,48 | 15,52 | 0,54% | 2.770,00 |
| 18.07.2025 | 15,94 | 16,18 | 14,88 | 15,44 | -0,80% | 500,00 |
| 17.07.2025 | 14,81 | 15,83 | 14,64 | 15,57 | 4,65% | 1.070,00 |
| 16.07.2025 | 14,72 | 15,38 | 14,44 | 14,87 | 2,18% | 1.300,00 |
| 15.07.2025 | 14,56 | 14,97 | 14,07 | 14,56 | -1,73% | - |
| 14.07.2025 | 14,56 | 15,93 | 14,20 | 14,81 | 6,71% | 1.951,00 |
| 11.07.2025 | 15,00 | 15,32 | 13,88 | 13,88 | -4,64% | 8.344,00 |
| 10.07.2025 | 14,37 | 15,11 | 14,18 | 14,56 | 0,56% | - |
| 09.07.2025 | 14,51 | 14,87 | 14,14 | 14,48 | 0,51% | 430,00 |
| 08.07.2025 | 14,56 | 15,62 | 14,34 | 14,40 | -0,46% | 3.377,00 |
| 07.07.2025 | 14,55 | 15,23 | 12,96 | 14,47 | 0,25% | 11.049,00 |
| 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% | - |