5,755€
-7,33%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 5,76 | 5,76 | 5,76 | 5,76 | -7,70% | - |
| 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 |
| 10.02.2025 | 12,26 | 12,70 | 12,26 | 12,46 | 4,88% | 1.310,00 |
| 07.02.2025 | 11,10 | 12,02 | 11,10 | 11,88 | 7,22% | 3.810,00 |
| 06.02.2025 | 10,62 | 11,08 | 10,62 | 11,08 | 4,73% | 700,00 |
| 05.02.2025 | 10,02 | 10,66 | 10,02 | 10,58 | 2,92% | 2.200,00 |
| 04.02.2025 | 10,16 | 10,28 | 10,16 | 10,28 | -1,53% | - |
| 03.02.2025 | 9,20 | 10,44 | 9,20 | 10,44 | 6,10% | 20.200,00 |
| 31.01.2025 | 10,04 | 10,04 | 9,84 | 9,84 | -1,99% | 510,00 |
| 30.01.2025 | 9,70 | 10,04 | 9,70 | 10,04 | 5,13% | 1.765,00 |
| 29.01.2025 | 9,84 | 9,84 | 9,55 | 9,55 | -0,31% | 1.015,00 |
| 28.01.2025 | 10,38 | 10,46 | 9,15 | 9,58 | 1,38% | 2.443,00 |
| 27.01.2025 | 11,42 | 11,42 | 9,22 | 9,45 | -23,79% | 1.525,00 |
| 24.01.2025 | 11,80 | 12,40 | 11,80 | 12,40 | 14,60% | 1.425,00 |
| 23.01.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -2,17% | - |
| 22.01.2025 | 10,36 | 11,06 | 10,32 | 11,06 | 5,33% | 24,00 |
| 21.01.2025 | 11,52 | 11,52 | 9,83 | 10,50 | -12,50% | 4.235,00 |
| 20.01.2025 | 11,90 | 12,08 | 11,76 | 12,00 | -1,15% | 3.080,00 |
| 17.01.2025 | 11,26 | 12,14 | 11,26 | 12,14 | 8,98% | 250,00 |
| 16.01.2025 | 11,18 | 11,28 | 11,02 | 11,14 | -1,07% | 215,00 |
| 15.01.2025 | 10,68 | 11,40 | 10,62 | 11,26 | 6,83% | 3.360,00 |
| 14.01.2025 | 10,46 | 10,84 | 10,46 | 10,54 | 2,93% | - |
| 13.01.2025 | 10,58 | 10,58 | 10,04 | 10,24 | -5,71% | 1.500,00 |
| 10.01.2025 | 10,10 | 10,86 | 10,10 | 10,86 | 7,52% | 1.300,00 |
| 09.01.2025 | 10,22 | 10,22 | 9,80 | 10,10 | -0,79% | 11.849,00 |
| 08.01.2025 | 10,80 | 10,88 | 10,18 | 10,18 | -10,70% | 807,00 |
| 07.01.2025 | 11,22 | 11,56 | 11,16 | 11,40 | 2,70% | 1.808,00 |
| 06.01.2025 | 11,08 | 11,10 | 11,08 | 11,10 | 7,77% | 100,00 |
| 03.01.2025 | 10,02 | 10,30 | 10,02 | 10,30 | 2,79% | 2.845,00 |
| 02.01.2025 | 9,51 | 10,24 | 9,51 | 10,02 | -2,15% | 1.050,00 |
| 30.12.2024 | 10,12 | 10,24 | 10,12 | 10,24 | -3,21% | 101,00 |
| 27.12.2024 | 10,92 | 10,92 | 10,58 | 10,58 | -1,67% | 200,00 |
| 23.12.2024 | 11,22 | 11,22 | 10,58 | 10,76 | -3,24% | 400,00 |
| 20.12.2024 | 11,12 | 11,12 | 10,36 | 11,12 | -0,89% | 2.845,00 |
| 19.12.2024 | 11,66 | 11,84 | 11,22 | 11,22 | -4,43% | 470,00 |
| 18.12.2024 | 12,82 | 12,98 | 11,74 | 11,74 | -10,11% | 3.125,00 |
| 17.12.2024 | 13,28 | 13,28 | 13,06 | 13,06 | -5,36% | - |
| 16.12.2024 | 13,20 | 13,80 | 12,84 | 13,80 | 12,38% | 1.544,00 |
| 13.12.2024 | 12,66 | 12,66 | 12,28 | 12,28 | -4,51% | - |
| 12.12.2024 | 13,30 | 13,38 | 12,86 | 12,86 | -1,38% | 1.000,00 |
| 11.12.2024 | 12,82 | 13,30 | 12,82 | 13,04 | 2,68% | 1.500,00 |
| 10.12.2024 | 13,62 | 13,66 | 12,50 | 12,70 | -11,81% | 9.600,00 |
| 09.12.2024 | 14,50 | 14,50 | 14,40 | 14,40 | 10,60% | 1.900,00 |
| 06.12.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,15% | - |
| 05.12.2024 | 14,02 | 14,02 | 13,04 | 13,04 | -4,26% | 720,00 |
| 04.12.2024 | 12,12 | 13,62 | 12,12 | 13,62 | 11,27% | 1.750,00 |
| 03.12.2024 | 12,00 | 12,24 | 12,00 | 12,24 | -4,97% | - |
| 02.12.2024 | 12,68 | 12,88 | 12,60 | 12,88 | 6,62% | 2.471,00 |
| 29.11.2024 | 11,22 | 12,08 | 11,22 | 12,08 | 8,05% | 4.300,00 |
| 28.11.2024 | 11,50 | 11,50 | 11,18 | 11,18 | -5,41% | 3.315,00 |
| 27.11.2024 | 10,08 | 11,82 | 9,83 | 11,82 | 29,46% | 7.883,00 |
| 26.11.2024 | 9,87 | 9,87 | 9,13 | 9,13 | -7,50% | 580,00 |
| 25.11.2024 | 10,22 | 10,64 | 9,87 | 9,87 | 5,56% | 350,00 |
| 22.11.2024 | 9,33 | 9,54 | 9,18 | 9,35 | 0,75% | 8.500,00 |
| 21.11.2024 | 9,93 | 9,93 | 9,22 | 9,28 | -2,32% | 928,00 |
| 20.11.2024 | 9,82 | 10,28 | 9,45 | 9,50 | 1,17% | 480,00 |
| 19.11.2024 | 9,74 | 9,79 | 9,39 | 9,39 | -6,47% | 1.700,00 |
| 18.11.2024 | 10,22 | 10,22 | 10,04 | 10,04 | -1,18% | 300,00 |
| 15.11.2024 | 10,06 | 10,16 | 9,87 | 10,16 | 3,99% | 410,00 |
| 14.11.2024 | 10,24 | 10,24 | 9,77 | 9,77 | -5,33% | 425,00 |
| 13.11.2024 | 10,90 | 11,52 | 10,32 | 10,32 | -9,47% | 1.375,00 |
| 12.11.2024 | 12,12 | 12,12 | 11,02 | 11,40 | -5,16% | 2.650,00 |
| 11.11.2024 | 11,10 | 12,12 | 11,10 | 12,02 | 18,31% | 4.690,00 |
| 08.11.2024 | 10,12 | 10,16 | 10,12 | 10,16 | -2,87% | - |
| 07.11.2024 | 9,91 | 10,46 | 9,91 | 10,46 | 2,35% | 665,00 |