11,300€
-10,88%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,83 | 12,15 | 10,35 | 10,40 | -11,79% | 1.950,00 |
| 20.02.2025 | 12,60 | 12,80 | 11,55 | 11,79 | -5,45% | 1.000,00 |
| 19.02.2025 | 12,67 | 13,09 | 12,43 | 12,47 | 0,40% | 6.000,00 |
| 18.02.2025 | 12,23 | 12,92 | 11,99 | 12,42 | 1,06% | 4.000,00 |
| 17.02.2025 | 12,40 | 12,76 | 12,25 | 12,29 | -0,81% | 6.000,00 |
| 14.02.2025 | 12,39 | 12,65 | 12,22 | 12,39 | -0,88% | 500,00 |
| 13.02.2025 | 12,50 | 12,63 | 11,73 | 12,50 | -0,24% | 11.118,00 |
| 12.02.2025 | 12,14 | 12,67 | 11,46 | 12,53 | 4,50% | 3.630,00 |
| 11.02.2025 | 12,74 | 12,80 | 11,81 | 11,99 | -3,93% | 87,00 |
| 10.02.2025 | 12,35 | 12,77 | 12,14 | 12,48 | 3,40% | 1.390,00 |
| 07.02.2025 | 11,18 | 12,17 | 11,17 | 12,07 | 8,06% | 4.810,00 |
| 06.02.2025 | 10,69 | 11,57 | 10,46 | 11,17 | 4,98% | 1.400,00 |
| 05.02.2025 | 10,11 | 10,71 | 10,02 | 10,64 | 3,50% | 10.200,00 |
| 04.02.2025 | 10,30 | 10,63 | 10,10 | 10,28 | -1,06% | - |
| 03.02.2025 | 9,11 | 10,57 | 8,86 | 10,39 | 5,48% | 21.400,00 |
| 31.01.2025 | 10,16 | 10,41 | 9,74 | 9,85 | -0,51% | 1.020,00 |
| 30.01.2025 | 9,77 | 10,29 | 9,67 | 9,90 | 3,02% | 1.795,00 |
| 29.01.2025 | 9,78 | 10,04 | 9,19 | 9,61 | -0,52% | 2.015,00 |
| 28.01.2025 | 10,29 | 10,55 | 9,01 | 9,66 | 0,52% | 3.443,00 |
| 27.01.2025 | 12,04 | 12,04 | 9,25 | 9,61 | -24,27% | 2.275,00 |
| 24.01.2025 | 11,90 | 12,98 | 11,45 | 12,69 | 7,36% | 1.425,00 |
| 23.01.2025 | 10,93 | 12,05 | 10,83 | 11,82 | 5,63% | - |
| 22.01.2025 | 10,46 | 11,44 | 10,21 | 11,19 | 7,91% | 72,00 |
| 21.01.2025 | 11,48 | 11,66 | 9,74 | 10,37 | -15,35% | 8.157,00 |
| 20.01.2025 | 12,01 | 12,35 | 11,39 | 12,25 | 5,15% | 3.400,00 |
| 17.01.2025 | 11,32 | 12,23 | 11,25 | 11,65 | 4,77% | 250,00 |
| 16.01.2025 | 11,28 | 11,40 | 10,84 | 11,12 | -0,80% | 245,00 |
| 15.01.2025 | 10,77 | 11,59 | 10,43 | 11,21 | 5,36% | 1.960,00 |
| 14.01.2025 | 10,50 | 11,10 | 10,40 | 10,64 | 3,91% | - |
| 13.01.2025 | 10,64 | 10,66 | 9,78 | 10,24 | -4,48% | 3.500,00 |
| 10.01.2025 | 10,20 | 10,89 | 9,93 | 10,72 | 6,72% | 1.100,00 |
| 09.01.2025 | 10,30 | 10,31 | 9,89 | 10,05 | -1,33% | 11.849,00 |
| 08.01.2025 | 10,88 | 11,04 | 9,93 | 10,18 | -7,62% | 807,00 |
| 07.01.2025 | 11,33 | 11,92 | 10,83 | 11,02 | -2,74% | 1.808,00 |
| 06.01.2025 | 11,16 | 11,57 | 10,93 | 11,33 | 2,91% | 100,00 |
| 03.01.2025 | 10,09 | 11,28 | 9,96 | 11,01 | 8,15% | 2.845,00 |
| 02.01.2025 | 9,80 | 10,70 | 9,65 | 10,18 | 1,55% | 1.450,00 |
| 30.12.2024 | 10,17 | 10,37 | 10,01 | 10,03 | -2,48% | 101,00 |
| 27.12.2024 | 10,93 | 11,02 | 10,20 | 10,28 | -4,90% | 200,00 |
| 23.12.2024 | 11,30 | 11,43 | 10,31 | 10,81 | -4,51% | 800,00 |
| 20.12.2024 | 11,07 | 11,60 | 10,06 | 11,32 | 2,82% | 1.845,00 |
| 19.12.2024 | 11,79 | 12,33 | 10,92 | 11,01 | -5,82% | 470,00 |
| 18.12.2024 | 12,85 | 13,58 | 11,49 | 11,69 | -10,70% | 3.125,00 |
| 17.12.2024 | 13,36 | 13,66 | 12,67 | 13,09 | -0,98% | - |
| 16.12.2024 | 12,97 | 14,12 | 12,41 | 13,22 | 5,84% | 1.544,00 |
| 13.12.2024 | 12,82 | 13,03 | 12,31 | 12,49 | -2,65% | - |
| 12.12.2024 | 13,44 | 14,22 | 12,70 | 12,83 | -0,93% | 4.000,00 |
| 11.12.2024 | 12,90 | 13,48 | 12,63 | 12,95 | 1,97% | 4.500,00 |
| 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% | 3.430,00 |
| 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 |
| 06.11.2024 | 9,01 | 10,22 | 9,01 | 10,22 | 23,73% | 100,00 |
| 05.11.2024 | 8,03 | 8,26 | 8,03 | 8,26 | 6,86% | 1.950,00 |
| 04.11.2024 | 8,26 | 8,26 | 7,73 | 7,73 | -5,96% | - |
| 01.11.2024 | 8,33 | 8,44 | 8,22 | 8,22 | -2,49% | - |
| 31.10.2024 | 9,36 | 9,36 | 8,43 | 8,43 | -12,55% | 1.250,00 |
| 30.10.2024 | 9,84 | 9,88 | 9,64 | 9,64 | -8,37% | 2.134,00 |
| 29.10.2024 | 10,88 | 10,88 | 10,52 | 10,52 | 4,99% | 14.500,00 |
| 28.10.2024 | 8,51 | 10,02 | 8,51 | 10,02 | 18,02% | 100,00 |
| 25.10.2024 | 8,41 | 8,78 | 8,41 | 8,49 | 2,54% | - |
| 24.10.2024 | 8,16 | 8,31 | 8,16 | 8,28 | 4,02% | 1.305,00 |
| 23.10.2024 | 8,51 | 8,51 | 7,94 | 7,96 | -7,01% | 50,00 |
| 22.10.2024 | 8,87 | 8,87 | 8,49 | 8,56 | -2,95% | - |
| 21.10.2024 | 8,82 | 8,82 | 8,23 | 8,82 | 1,03% | 453,00 |
| 18.10.2024 | 8,46 | 8,73 | 8,46 | 8,73 | 5,95% | 5,00 |
| 17.10.2024 | 8,56 | 8,56 | 8,24 | 8,24 | -3,06% | - |
| 16.10.2024 | 7,97 | 8,50 | 7,97 | 8,50 | 8,70% | 2.000,00 |
| 15.10.2024 | 7,70 | 8,23 | 7,70 | 7,82 | 9,22% | 2.000,00 |
| 14.10.2024 | 7,16 | 7,16 | 7,16 | 7,16 | 1,85% | - |
| 11.10.2024 | 6,78 | 7,03 | 6,78 | 7,03 | 5,56% | - |
| 10.10.2024 | 6,86 | 6,92 | 6,61 | 6,66 | -2,77% | 1.640,00 |
| 09.10.2024 | 7,34 | 7,49 | 6,85 | 6,85 | -5,91% | 1.200,00 |
| 08.10.2024 | 7,46 | 7,46 | 7,24 | 7,28 | -4,34% | 300,00 |
| 07.10.2024 | 8,01 | 8,20 | 7,61 | 7,61 | -2,44% | 1.280,00 |
| 04.10.2024 | 7,04 | 7,91 | 7,04 | 7,80 | 13,87% | 400,00 |
| 03.10.2024 | 7,18 | 7,18 | 6,76 | 6,85 | -0,87% | 200,00 |
| 02.10.2024 | 6,91 | 6,91 | 6,91 | 6,91 | -0,43% | - |
| 01.10.2024 | 7,55 | 7,74 | 6,94 | 6,94 | -8,32% | 1.500,00 |
| 30.09.2024 | 7,74 | 7,74 | 7,57 | 7,57 | -3,44% | 5.600,00 |