24,740€
2,85%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 24,88 | 25,66 | 24,43 | 25,22 | 4,84% | 1.791,00 |
| 16.10.2026 | 27,18 | 27,22 | 23,63 | 24,06 | -11,04% | 11.972,00 |
| 15.10.2026 | 26,65 | 27,09 | 23,73 | 27,04 | -0,95% | 8.466,00 |
| 14.10.2026 | 30,94 | 31,32 | 27,24 | 27,30 | -11,96% | 1.903,00 |
| 13.10.2026 | 30,58 | 31,13 | 29,17 | 31,01 | -1,01% | 1.596,00 |
| 12.10.2026 | 34,02 | 34,35 | 31,07 | 31,32 | 0,61% | 1.420,00 |
| 09.10.2026 | 32,68 | 33,10 | 30,93 | 31,13 | -2,25% | 1.673,00 |
| 08.10.2026 | 34,59 | 34,64 | 31,42 | 31,85 | -7,95% | 3.472,00 |
| 07.10.2026 | 36,70 | 36,73 | 34,25 | 34,60 | -6,34% | 957,00 |
| 06.10.2026 | 36,10 | 37,45 | 36,03 | 36,94 | 2,30% | 575,00 |
| 05.10.2026 | 37,45 | 37,78 | 35,68 | 36,11 | -2,66% | 1.220,00 |
| 02.10.2026 | 36,64 | 38,92 | 36,38 | 37,10 | 4,19% | 1.684,00 |
| 01.10.2026 | 37,10 | 37,28 | 34,85 | 35,61 | -1,46% | 967,00 |
| 30.09.2026 | 36,84 | 37,29 | 35,76 | 36,13 | -0,90% | 245,00 |
| 29.09.2026 | 36,72 | 37,76 | 36,24 | 36,46 | -1,06% | 724,00 |
| 28.09.2026 | 38,13 | 38,70 | 36,81 | 36,85 | -4,96% | 567,00 |
| 25.09.2026 | 40,74 | 41,30 | 38,09 | 38,77 | -4,31% | 865,00 |
| 24.09.2026 | 40,55 | 41,59 | 39,72 | 40,52 | -2,58% | 1.453,00 |
| 23.09.2026 | 42,31 | 43,30 | 41,55 | 41,59 | -1,98% | 933,00 |
| 22.09.2026 | 40,76 | 43,05 | 40,18 | 42,43 | 2,99% | 384,00 |
| 21.09.2026 | 41,45 | 42,53 | 40,47 | 41,20 | 2,67% | 2.231,00 |
| 18.09.2026 | 38,21 | 40,30 | 37,84 | 40,13 | 5,81% | 648,00 |
| 17.09.2026 | 38,51 | 40,17 | 36,84 | 37,93 | 2,24% | 829,00 |
| 16.09.2026 | 36,13 | 38,06 | 36,08 | 37,09 | 3,47% | 243,00 |
| 15.09.2026 | 37,33 | 37,60 | 35,50 | 35,85 | -4,31% | 354,00 |
| 14.09.2026 | 35,97 | 38,37 | 35,97 | 37,46 | -0,54% | 596,00 |
| 11.09.2026 | 38,08 | 39,24 | 37,33 | 37,67 | -0,49% | 220,00 |
| 10.09.2026 | 39,15 | 39,42 | 37,41 | 37,85 | -2,61% | 715,00 |
| 09.09.2026 | 40,34 | 40,76 | 38,76 | 38,87 | -3,85% | 550,00 |
| 08.09.2026 | 38,78 | 42,38 | 37,79 | 40,42 | 7,08% | 2.504,00 |
| 07.09.2026 | 38,37 | 38,43 | 37,16 | 37,75 | -1,66% | 1.712,00 |
| 04.09.2026 | 35,86 | 38,46 | 35,13 | 38,39 | 7,80% | 3.581,00 |
| 03.09.2026 | 33,71 | 35,97 | 33,34 | 35,61 | 4,05% | 340,00 |
| 02.09.2026 | 31,55 | 34,27 | 30,83 | 34,22 | 7,03% | 695,00 |
| 01.09.2026 | 32,06 | 32,18 | 30,32 | 31,98 | 1,11% | 1.357,00 |
| 31.08.2026 | 30,82 | 31,72 | 30,33 | 31,62 | 2,80% | 1.786,00 |
| 28.08.2026 | 31,81 | 33,14 | 30,07 | 30,76 | -11,75% | 3.517,00 |
| 27.08.2026 | 34,79 | 35,60 | 34,62 | 34,86 | 2,45% | 794,00 |
| 26.08.2026 | 36,21 | 36,23 | 33,92 | 34,03 | -5,66% | 178,00 |
| 25.08.2026 | 34,81 | 36,33 | 34,36 | 36,07 | 5,63% | 164,00 |
| 24.08.2026 | 35,24 | 35,35 | 33,95 | 34,14 | -3,41% | 637,00 |
| 21.08.2026 | 36,87 | 39,30 | 35,02 | 35,35 | -2,64% | 3.144,00 |
| 20.08.2026 | 37,31 | 37,77 | 35,23 | 36,31 | -0,37% | 958,00 |
| 19.08.2026 | 35,62 | 37,27 | 33,86 | 36,44 | -0,30% | 1.355,00 |
| 18.08.2026 | 38,21 | 38,97 | 35,94 | 36,55 | -5,70% | 1.197,00 |
| 17.08.2026 | 38,99 | 40,18 | 37,84 | 38,76 | 1,35% | 831,00 |
| 14.08.2026 | 38,89 | 40,08 | 37,72 | 38,24 | -1,44% | 447,00 |
| 13.08.2026 | 38,07 | 42,63 | 37,10 | 38,80 | 2,29% | 3.663,00 |
| 12.08.2026 | 35,77 | 38,42 | 35,77 | 37,93 | 10,03% | 459,00 |
| 11.08.2026 | 34,05 | 35,48 | 33,58 | 34,48 | 2,25% | 208,00 |
| 10.08.2026 | 36,35 | 36,67 | 33,70 | 33,72 | -5,37% | 1.678,00 |
| 07.08.2026 | 33,29 | 35,64 | 32,29 | 35,63 | 7,77% | 764,00 |
| 06.08.2026 | 33,89 | 35,12 | 32,16 | 33,06 | -2,10% | 451,00 |
| 05.08.2026 | 36,02 | 36,08 | 33,69 | 33,77 | -4,62% | 676,00 |
| 04.08.2026 | 35,19 | 36,64 | 33,91 | 35,41 | 2,65% | 4.700,00 |
| 03.08.2026 | 32,88 | 34,94 | 30,75 | 34,50 | 8,22% | 1.097,00 |
| 31.07.2026 | 35,08 | 35,80 | 30,53 | 31,88 | -2,11% | 8.740,00 |
| 30.07.2026 | 26,09 | 32,84 | 25,90 | 32,56 | 27,78% | 11.684,00 |
| 29.07.2026 | 29,69 | 30,53 | 25,26 | 25,48 | -14,75% | 2.652,00 |
| 28.07.2026 | 31,09 | 31,43 | 28,62 | 29,89 | -6,74% | 2.890,00 |
| 27.07.2026 | 33,94 | 34,42 | 30,68 | 32,05 | -1,96% | 1.338,00 |
| 24.07.2026 | 35,53 | 36,11 | 32,60 | 32,69 | -8,08% | 1.218,00 |
| 23.07.2026 | 36,94 | 38,09 | 35,48 | 35,57 | -2,21% | 1.581,00 |
| 22.07.2026 | 35,21 | 38,30 | 34,77 | 36,37 | 0,94% | 8.180,00 |
| 21.07.2026 | 36,83 | 37,41 | 35,39 | 36,04 | 1,94% | 3.904,00 |
| 20.07.2026 | 29,93 | 35,99 | 29,64 | 35,35 | 21,30% | 20.828,00 |
| 17.07.2026 | 29,40 | 30,86 | 28,22 | 29,14 | -3,78% | 6.822,00 |
| 16.07.2026 | 33,64 | 33,64 | 30,12 | 30,29 | -9,56% | 4.097,00 |
| 15.07.2026 | 34,40 | 35,23 | 33,20 | 33,49 | -0,48% | 843,00 |
| 14.07.2026 | 34,51 | 35,47 | 32,44 | 33,65 | -1,57% | 465,00 |
| 13.07.2026 | 35,30 | 36,86 | 33,45 | 34,19 | -6,07% | 606,00 |
| 10.07.2026 | 36,65 | 37,34 | 34,99 | 36,39 | -2,06% | 567,00 |
| 09.07.2026 | 38,11 | 39,78 | 36,87 | 37,16 | -0,86% | 541,00 |
| 08.07.2026 | 34,76 | 37,56 | 33,35 | 37,48 | 6,63% | 762,00 |
| 07.07.2026 | 37,69 | 38,29 | 34,28 | 35,15 | -8,53% | 1.917,00 |
| 06.07.2026 | 35,48 | 39,33 | 35,48 | 38,43 | 5,81% | 2.356,00 |
| 03.07.2026 | 34,71 | 37,58 | 34,71 | 36,32 | 6,86% | 3.487,00 |
| 02.07.2026 | 38,09 | 38,40 | 32,93 | 33,99 | -10,61% | 3.946,00 |
| 01.07.2026 | 40,56 | 40,67 | 36,70 | 38,02 | -4,78% | 3.060,00 |
| 30.06.2026 | 41,04 | 41,16 | 39,10 | 39,93 | -0,74% | 496,00 |
| 29.06.2026 | 42,35 | 42,98 | 38,48 | 40,23 | -2,59% | 1.738,00 |
| 26.06.2026 | 41,28 | 42,46 | 39,46 | 41,30 | -1,44% | 4.269,00 |
| 25.06.2026 | 46,13 | 46,45 | 41,47 | 41,90 | -4,01% | 2.780,00 |
| 24.06.2026 | 48,80 | 49,16 | 43,03 | 43,65 | -9,03% | 10.149,00 |
| 23.06.2026 | 47,50 | 50,53 | 46,36 | 47,99 | -3,53% | 808,00 |
| 22.06.2026 | 51,65 | 53,55 | 49,30 | 49,75 | -1,90% | 4.287,00 |
| 19.06.2026 | 52,01 | 52,73 | 49,00 | 50,71 | -2,85% | 3.515,00 |
| 18.06.2026 | 51,85 | 53,53 | 50,69 | 52,20 | 3,68% | 2.149,00 |
| 17.06.2026 | 51,83 | 53,32 | 50,06 | 50,34 | -3,26% | 8.080,00 |
| 16.06.2026 | 52,08 | 53,48 | 50,98 | 52,04 | -0,96% | 2.401,00 |
| 15.06.2026 | 54,01 | 55,10 | 52,06 | 52,54 | 1,77% | 3.419,00 |
| 12.06.2026 | 49,34 | 53,04 | 47,70 | 51,63 | 6,01% | 1.030,00 |
| 11.06.2026 | 45,35 | 48,94 | 44,05 | 48,70 | 9,73% | 1.128,00 |
| 10.06.2026 | 45,60 | 48,77 | 44,37 | 44,38 | -4,73% | 921,00 |
| 09.06.2026 | 52,16 | 52,70 | 44,37 | 46,58 | -9,47% | 3.868,00 |
| 08.06.2026 | 47,85 | 51,70 | 47,44 | 51,46 | 8,98% | 1.041,00 |
| 05.06.2026 | 52,35 | 52,49 | 44,31 | 47,22 | -11,32% | 1.908,00 |
| 04.06.2026 | 54,88 | 54,99 | 51,32 | 53,24 | -5,45% | 2.317,00 |
| 03.06.2026 | 57,08 | 61,69 | 55,89 | 56,31 | -1,95% | 12.005,00 |
| 02.06.2026 | 55,50 | 59,74 | 55,28 | 57,43 | 2,68% | 3.863,00 |