34,560€
-7,44%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,75 | 37,10 | 33,47 | 34,50 | -7,59% | 1.476,00 |
| 26.02.2026 | 37,40 | 38,28 | 36,23 | 37,34 | -0,61% | 184,00 |
| 25.02.2026 | 38,75 | 40,05 | 37,37 | 37,57 | -2,73% | 863,00 |
| 24.02.2026 | 35,30 | 38,77 | 34,70 | 38,62 | 8,67% | 896,00 |
| 23.02.2026 | 33,00 | 36,10 | 32,90 | 35,54 | 4,57% | 3.234,00 |
| 20.02.2026 | 36,85 | 37,54 | 33,58 | 33,99 | -7,87% | 1.667,00 |
| 19.02.2026 | 36,00 | 37,05 | 34,36 | 36,89 | 3,24% | 4.218,00 |
| 18.02.2026 | 34,60 | 36,99 | 34,24 | 35,73 | 2,33% | 328,00 |
| 17.02.2026 | 35,02 | 35,78 | 33,64 | 34,92 | -1,43% | 1.758,00 |
| 16.02.2026 | 35,82 | 35,98 | 34,53 | 35,43 | 0,03% | 419,00 |
| 13.02.2026 | 33,75 | 36,63 | 33,36 | 35,42 | 5,98% | 184,00 |
| 12.02.2026 | 35,65 | 36,50 | 33,32 | 33,42 | -6,01% | 481,00 |
| 11.02.2026 | 35,79 | 37,37 | 33,83 | 35,56 | -1,97% | 1.220,00 |
| 10.02.2026 | 38,01 | 39,53 | 36,24 | 36,27 | -6,02% | 1.353,00 |
| 09.02.2026 | 36,11 | 39,58 | 33,11 | 38,60 | 9,03% | 4.528,00 |
| 06.02.2026 | 28,83 | 37,40 | 28,00 | 35,40 | 4,44% | 16.998,00 |
| 05.02.2026 | 37,25 | 39,20 | 33,03 | 33,90 | -11,23% | 10.371,00 |
| 04.02.2026 | 45,68 | 45,95 | 37,24 | 38,18 | -16,46% | 14.537,00 |
| 03.02.2026 | 46,35 | 47,16 | 42,54 | 45,71 | 2,32% | 711,00 |
| 02.02.2026 | 41,20 | 46,70 | 41,20 | 44,67 | -0,01% | 2.488,00 |
| 30.01.2026 | 48,75 | 49,66 | 44,28 | 44,68 | -10,05% | 2.465,00 |
| 29.01.2026 | 51,70 | 52,37 | 47,60 | 49,67 | -5,21% | 3.119,00 |
| 28.01.2026 | 50,25 | 53,26 | 49,90 | 52,40 | 5,70% | 3.699,00 |
| 27.01.2026 | 45,20 | 49,95 | 44,36 | 49,58 | 12,93% | 1.265,00 |
| 26.01.2026 | 46,75 | 48,19 | 43,60 | 43,90 | -7,99% | 4.658,00 |
| 23.01.2026 | 45,20 | 49,61 | 42,69 | 47,71 | 6,66% | 3.763,00 |
| 22.01.2026 | 46,25 | 48,36 | 44,45 | 44,73 | -2,38% | 3.408,00 |
| 21.01.2026 | 46,80 | 48,80 | 41,77 | 45,82 | -0,63% | 19.161,00 |
| 20.01.2026 | 46,97 | 49,12 | 44,35 | 46,11 | -2,66% | 6.881,00 |
| 19.01.2026 | 47,13 | 48,16 | 46,50 | 47,37 | -4,48% | 3.193,00 |
| 16.01.2026 | 45,31 | 50,65 | 44,80 | 49,59 | 9,48% | 5.115,00 |
| 15.01.2026 | 45,24 | 47,03 | 43,80 | 45,30 | 0,42% | 3.023,00 |
| 14.01.2026 | 46,10 | 46,76 | 43,65 | 45,11 | 0,46% | 9.739,00 |
| 13.01.2026 | 43,51 | 45,24 | 42,79 | 44,90 | 2,86% | 6.926,00 |
| 12.01.2026 | 40,45 | 44,22 | 39,27 | 43,65 | 10,07% | 5.352,00 |
| 09.01.2026 | 39,40 | 42,96 | 38,76 | 39,66 | 1,63% | 4.675,00 |
| 08.01.2026 | 36,85 | 40,76 | 36,58 | 39,03 | 1,86% | 1.242,00 |
| 07.01.2026 | 39,15 | 39,84 | 37,76 | 38,31 | -2,38% | 783,00 |
| 06.01.2026 | 41,00 | 41,02 | 36,94 | 39,25 | -3,73% | 3.120,00 |
| 05.01.2026 | 37,25 | 41,16 | 37,00 | 40,77 | 12,62% | 2.544,00 |
| 02.01.2026 | 33,15 | 36,35 | 32,57 | 36,20 | 7,49% | 9.091,00 |
| 30.12.2025 | 33,38 | 33,92 | 33,37 | 33,68 | 0,36% | 54,00 |
| 29.12.2025 | 34,30 | 35,86 | 32,71 | 33,56 | -5,86% | 1.615,00 |
| 23.12.2025 | 35,30 | 36,80 | 34,06 | 35,65 | -0,24% | 1.043,00 |
| 22.12.2025 | 35,28 | 36,98 | 34,90 | 35,73 | 4,89% | 14.087,00 |
| 19.12.2025 | 31,15 | 34,43 | 31,15 | 34,07 | 10,72% | 14.301,00 |
| 18.12.2025 | 29,16 | 31,46 | 28,95 | 30,77 | 7,25% | 5.847,00 |
| 17.12.2025 | 31,33 | 32,39 | 28,67 | 28,69 | -7,30% | 2.634,00 |
| 16.12.2025 | 29,44 | 31,03 | 28,34 | 30,95 | 2,63% | 2.888,00 |
| 15.12.2025 | 33,89 | 34,58 | 30,14 | 30,16 | -11,84% | 9.799,00 |
| 12.12.2025 | 37,52 | 37,65 | 33,63 | 34,21 | -8,11% | 4.661,00 |
| 11.12.2025 | 36,60 | 37,33 | 34,77 | 37,23 | -2,11% | 3.363,00 |
| 10.12.2025 | 40,20 | 40,43 | 37,79 | 38,03 | -5,49% | 2.139,00 |
| 09.12.2025 | 39,29 | 42,01 | 38,88 | 40,24 | 1,51% | 1.141,00 |
| 08.12.2025 | 38,86 | 39,80 | 37,55 | 39,64 | 3,05% | 1.380,00 |
| 05.12.2025 | 39,97 | 40,33 | 37,85 | 38,47 | -3,60% | 1.522,00 |
| 04.12.2025 | 37,44 | 40,00 | 36,44 | 39,90 | 5,77% | 550,00 |
| 03.12.2025 | 36,47 | 38,00 | 34,19 | 37,72 | 4,11% | 4.920,00 |
| 02.12.2025 | 39,86 | 40,79 | 36,22 | 36,23 | -12,84% | 2.666,00 |
| 01.12.2025 | 39,31 | 42,02 | 38,08 | 41,57 | 0,71% | 2.195,00 |
| 28.11.2025 | 42,61 | 44,46 | 40,80 | 41,28 | -2,94% | 3.209,00 |
| 27.11.2025 | 42,15 | 42,54 | 41,80 | 42,53 | 1,29% | 685,00 |
| 26.11.2025 | 41,14 | 42,77 | 39,75 | 41,99 | 1,93% | 2.041,00 |
| 25.11.2025 | 42,26 | 43,08 | 38,16 | 41,19 | -2,03% | 4.012,00 |
| 24.11.2025 | 37,93 | 42,51 | 36,89 | 42,05 | 14,64% | 3.362,00 |
| 21.11.2025 | 37,29 | 38,89 | 34,39 | 36,68 | -4,08% | 187.104,00 |
| 20.11.2025 | 43,27 | 46,81 | 38,18 | 38,24 | -4,51% | 189.811,00 |
| 19.11.2025 | 41,93 | 45,25 | 39,50 | 40,05 | -6,48% | 5.575,00 |
| 18.11.2025 | 38,70 | 43,72 | 38,58 | 42,82 | 4,64% | 5.385,00 |
| 17.11.2025 | 41,00 | 42,64 | 39,27 | 40,92 | 2,63% | 4.376,00 |
| 14.11.2025 | 40,28 | 43,19 | 36,82 | 39,87 | -5,08% | 9.551,00 |
| 13.11.2025 | 48,40 | 48,44 | 41,31 | 42,01 | -12,92% | 4.723,00 |
| 12.11.2025 | 50,12 | 50,94 | 46,22 | 48,24 | -2,62% | 2.701,00 |
| 11.11.2025 | 52,08 | 52,81 | 48,37 | 49,54 | -4,83% | 3.502,00 |
| 10.11.2025 | 57,23 | 59,05 | 51,72 | 52,06 | -3,96% | 6.375,00 |
| 07.11.2025 | 61,25 | 61,63 | 50,51 | 54,20 | -7,14% | 9.144,00 |
| 06.11.2025 | 67,41 | 68,38 | 57,85 | 58,37 | -12,26% | 8.673,00 |
| 05.11.2025 | 59,40 | 66,91 | 58,20 | 66,53 | 12,63% | 6.296,00 |
| 04.11.2025 | 57,22 | 63,10 | 55,18 | 59,07 | 0,39% | 8.657,00 |
| 03.11.2025 | 51,91 | 68,58 | 51,55 | 58,84 | 12,51% | 27.143,00 |
| 31.10.2025 | 52,35 | 54,48 | 51,61 | 52,30 | 1,19% | 1.077,00 |
| 30.10.2025 | 51,65 | 52,71 | 49,57 | 51,68 | -0,23% | 6.838,00 |
| 29.10.2025 | 54,46 | 55,03 | 50,02 | 51,80 | -3,96% | 4.149,00 |
| 28.10.2025 | 54,51 | 57,58 | 53,15 | 53,94 | -3,48% | 780,00 |
| 27.10.2025 | 57,35 | 57,68 | 53,80 | 55,88 | 4,43% | 6.753,00 |
| 24.10.2025 | 50,77 | 53,70 | 50,50 | 53,51 | 11,57% | 1.659,00 |
| 23.10.2025 | 45,53 | 49,72 | 44,12 | 47,96 | 7,38% | 4.308,00 |
| 22.10.2025 | 45,48 | 49,90 | 41,52 | 44,66 | -5,84% | 6.387,00 |
| 21.10.2025 | 49,90 | 50,66 | 45,37 | 47,44 | -6,76% | 3.924,00 |
| 20.10.2025 | 55,15 | 55,46 | 49,38 | 50,88 | -2,14% | 42.831,00 |
| 17.10.2025 | 49,21 | 54,31 | 46,04 | 51,99 | -1,98% | 5.795,00 |
| 16.10.2025 | 59,44 | 60,71 | 52,45 | 53,04 | -9,66% | 6.796,00 |
| 15.10.2025 | 61,36 | 64,18 | 57,36 | 58,71 | -1,81% | 3.870,00 |
| 14.10.2025 | 54,04 | 62,58 | 51,84 | 59,79 | 7,30% | 4.227,00 |
| 13.10.2025 | 54,42 | 58,68 | 53,56 | 55,72 | 8,29% | 1.432,00 |
| 10.10.2025 | 56,66 | 60,53 | 50,08 | 51,46 | -7,15% | 7.099,00 |
| 09.10.2025 | 52,25 | 56,33 | 50,74 | 55,42 | 6,94% | 5.831,00 |
| 08.10.2025 | 51,69 | 53,58 | 49,30 | 51,83 | -2,16% | 4.556,00 |
| 07.10.2025 | 51,40 | 55,65 | 47,58 | 52,97 | 7,05% | 8.808,00 |
| 06.10.2025 | 43,93 | 49,77 | 43,93 | 49,48 | 14,46% | 4.888,00 |