5,720€
-8,41%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 5,66 | 5,72 | 5,66 | 5,72 | -8,49% | 150,00 |
| 02.04.2025 | 6,10 | 6,25 | 5,91 | 6,25 | 1,54% | 200,00 |
| 01.04.2025 | 5,64 | 6,19 | 5,48 | 6,15 | 9,14% | 1.346,00 |
| 31.03.2025 | 5,49 | 5,67 | 5,24 | 5,64 | 0,81% | 7.785,00 |
| 28.03.2025 | 5,88 | 5,95 | 5,53 | 5,59 | -6,99% | 1.693,00 |
| 27.03.2025 | 6,22 | 6,39 | 5,87 | 6,01 | -4,38% | 990,00 |
| 26.03.2025 | 6,84 | 6,89 | 6,20 | 6,29 | -8,32% | 1.060,00 |
| 25.03.2025 | 7,01 | 7,13 | 6,70 | 6,86 | -2,90% | - |
| 24.03.2025 | 6,81 | 7,15 | 6,77 | 7,06 | 7,13% | 860,00 |
| 21.03.2025 | 6,65 | 6,67 | 6,38 | 6,59 | -1,27% | 410,00 |
| 20.03.2025 | 6,61 | 6,90 | 6,49 | 6,68 | 0,53% | 1.000,00 |
| 19.03.2025 | 6,24 | 6,78 | 6,11 | 6,64 | 9,30% | 2.800,00 |
| 18.03.2025 | 6,65 | 6,71 | 6,02 | 6,08 | -9,33% | 5.581,00 |
| 17.03.2025 | 6,55 | 6,93 | 6,34 | 6,70 | 1,44% | 215,00 |
| 14.03.2025 | 6,40 | 6,71 | 6,30 | 6,61 | 5,51% | 310,00 |
| 13.03.2025 | 6,59 | 6,69 | 6,20 | 6,26 | -3,40% | 200,00 |
| 12.03.2025 | 6,42 | 6,81 | 6,14 | 6,48 | -0,15% | 1.462,00 |
| 11.03.2025 | 6,24 | 6,57 | 5,93 | 6,49 | 5,61% | 2.682,00 |
| 10.03.2025 | 6,86 | 6,88 | 5,95 | 6,15 | -13,33% | 6.970,00 |
| 07.03.2025 | 7,00 | 7,23 | 6,64 | 7,09 | 0,35% | 200,00 |
| 06.03.2025 | 7,61 | 7,66 | 6,90 | 7,07 | -5,36% | 2.310,00 |
| 05.03.2025 | 7,25 | 7,57 | 7,09 | 7,47 | 5,14% | 550,00 |
| 04.03.2025 | 7,19 | 7,56 | 6,55 | 7,10 | -1,53% | 4.480,00 |
| 03.03.2025 | 8,79 | 9,08 | 7,15 | 7,21 | -9,14% | 7.799,00 |
| 28.02.2025 | 7,16 | 8,16 | 7,15 | 7,94 | 5,03% | 1.985,00 |
| 27.02.2025 | 8,45 | 8,60 | 7,50 | 7,56 | -6,56% | 1.435,00 |
| 26.02.2025 | 8,54 | 8,92 | 7,98 | 8,09 | -3,00% | 4.835,00 |
| 25.02.2025 | 9,61 | 9,61 | 8,17 | 8,34 | -14,20% | 5.084,00 |
| 24.02.2025 | 10,53 | 10,79 | 9,58 | 9,72 | -6,32% | 2.155,00 |
| 21.02.2025 | 11,84 | 12,15 | 10,35 | 10,37 | -11,44% | 2.020,00 |
| 20.02.2025 | 12,65 | 12,77 | 11,55 | 11,71 | -6,24% | - |
| 19.02.2025 | 12,51 | 13,09 | 12,39 | 12,49 | 0,40% | 900,00 |
| 18.02.2025 | 12,11 | 12,92 | 11,99 | 12,44 | 1,06% | 1.700,00 |
| 17.02.2025 | 12,40 | 12,80 | 12,25 | 12,31 | -1,12% | 2.592,00 |
| 14.02.2025 | 12,30 | 12,65 | 12,23 | 12,45 | -0,72% | 100,00 |
| 13.02.2025 | 12,20 | 12,62 | 11,75 | 12,54 | 0,08% | 4.756,00 |
| 12.02.2025 | 12,13 | 12,67 | 10,98 | 12,53 | 4,85% | 100,00 |
| 11.02.2025 | 12,65 | 12,76 | 11,81 | 11,95 | -4,55% | 796,00 |
| 10.02.2025 | 12,09 | 12,76 | 12,08 | 12,52 | 3,81% | 1.300,00 |
| 07.02.2025 | 11,34 | 12,18 | 11,17 | 12,06 | 7,77% | 484,00 |
| 06.02.2025 | 10,78 | 11,56 | 10,47 | 11,19 | 4,97% | 7.525,00 |
| 05.02.2025 | 10,36 | 10,71 | 9,92 | 10,66 | 3,50% | 1.000,00 |
| 04.02.2025 | 9,98 | 10,63 | 9,98 | 10,30 | -0,39% | 1.106,00 |
| 03.02.2025 | 9,08 | 10,55 | 8,86 | 10,34 | 4,60% | 2.110,00 |
| 31.01.2025 | 10,25 | 10,46 | 9,79 | 9,89 | -0,65% | 1.345,00 |
| 30.01.2025 | 9,91 | 10,35 | 9,71 | 9,95 | 3,48% | 4.500,00 |
| 29.01.2025 | 10,00 | 10,07 | 9,24 | 9,62 | -0,05% | - |
| 28.01.2025 | 10,21 | 10,71 | 9,03 | 9,62 | 0,58% | 3.850,00 |
| 27.01.2025 | 11,73 | 11,82 | 9,24 | 9,57 | -24,86% | 13.668,00 |
| 24.01.2025 | 11,89 | 12,95 | 11,47 | 12,73 | 9,55% | 5.470,00 |
| 23.01.2025 | 10,89 | 12,06 | 10,83 | 11,62 | 3,84% | 2.700,00 |
| 22.01.2025 | 10,39 | 11,43 | 10,23 | 11,19 | 8,12% | 2.365,00 |
| 21.01.2025 | 11,29 | 11,69 | 9,75 | 10,35 | -15,51% | 4.427,00 |
| 20.01.2025 | 11,95 | 12,35 | 11,39 | 12,25 | 5,15% | 1.670,00 |
| 17.01.2025 | 11,32 | 12,23 | 11,27 | 11,65 | 4,86% | 590,00 |
| 16.01.2025 | 11,28 | 11,39 | 10,84 | 11,11 | -1,07% | 775,00 |
| 15.01.2025 | 10,92 | 11,59 | 10,30 | 11,23 | 5,55% | 659,00 |
| 14.01.2025 | 10,68 | 11,10 | 10,40 | 10,64 | 3,91% | 1.060,00 |
| 13.01.2025 | 10,38 | 10,60 | 9,79 | 10,24 | -4,92% | 2.430,00 |
| 10.01.2025 | 10,18 | 10,89 | 9,96 | 10,77 | 7,00% | 2.636,00 |
| 09.01.2025 | 10,30 | 10,31 | 9,80 | 10,07 | -1,42% | 5.800,00 |
| 08.01.2025 | 10,90 | 11,04 | 9,94 | 10,21 | -6,93% | 3.025,00 |
| 07.01.2025 | 11,28 | 11,92 | 10,83 | 10,97 | -3,01% | 17.126,00 |
| 06.01.2025 | 11,33 | 11,57 | 10,93 | 11,31 | 2,72% | 5.627,00 |
| 03.01.2025 | 10,13 | 11,28 | 9,96 | 11,01 | 8,15% | 350,00 |
| 02.01.2025 | 9,76 | 10,69 | 9,64 | 10,18 | 0,99% | 9.924,00 |
| 30.12.2024 | 10,12 | 10,43 | 10,07 | 10,08 | -1,66% | 356,00 |
| 27.12.2024 | 10,95 | 11,02 | 10,22 | 10,25 | -5,00% | 1.074,00 |
| 23.12.2024 | 11,26 | 11,43 | 10,32 | 10,79 | -5,27% | 4.743,00 |
| 20.12.2024 | 10,91 | 11,60 | 10,06 | 11,39 | 2,89% | 3.645,00 |
| 19.12.2024 | 11,82 | 12,29 | 10,92 | 11,07 | -6,11% | 2.344,00 |
| 18.12.2024 | 12,97 | 13,58 | 11,50 | 11,79 | -9,72% | 1.805,00 |
| 17.12.2024 | 13,39 | 13,68 | 12,68 | 13,06 | -1,28% | 260,00 |
| 16.12.2024 | 13,11 | 14,12 | 12,41 | 13,23 | 6,09% | 2.850,00 |
| 13.12.2024 | 12,97 | 13,14 | 12,31 | 12,47 | -3,03% | 175,00 |
| 12.12.2024 | 13,48 | 14,23 | 12,72 | 12,86 | -1,15% | 7.190,00 |
| 11.12.2024 | 12,93 | 13,48 | 12,63 | 13,01 | 2,36% | 2.440,00 |
| 10.12.2024 | 13,72 | 13,97 | 12,39 | 12,71 | -7,63% | 16.940,00 |
| 09.12.2024 | 14,26 | 14,93 | 13,59 | 13,76 | -5,75% | 3.722,00 |
| 06.12.2024 | 13,19 | 14,96 | 13,08 | 14,60 | 9,61% | 2.162,00 |
| 05.12.2024 | 14,20 | 14,57 | 13,07 | 13,32 | -2,27% | 19.694,00 |
| 04.12.2024 | 12,34 | 13,79 | 12,09 | 13,63 | 10,54% | 2.200,00 |
| 03.12.2024 | 12,28 | 12,79 | 11,48 | 12,33 | 2,49% | 1.050,00 |
| 02.12.2024 | 12,67 | 13,17 | 11,85 | 12,03 | -6,16% | 2.298,00 |
| 29.11.2024 | 11,35 | 13,02 | 11,35 | 12,82 | 14,36% | 3.980,00 |
| 28.11.2024 | 11,59 | 11,59 | 11,18 | 11,21 | -4,60% | - |
| 27.11.2024 | 10,06 | 12,02 | 9,58 | 11,75 | 28,77% | 11.137,00 |
| 26.11.2024 | 9,97 | 9,98 | 9,08 | 9,13 | -8,06% | 3.250,00 |
| 25.11.2024 | 10,41 | 10,69 | 9,73 | 9,93 | -4,11% | 14.129,00 |
| 22.11.2024 | 9,44 | 10,56 | 9,15 | 10,35 | 11,53% | 9.921,00 |
| 21.11.2024 | 10,08 | 10,28 | 8,88 | 9,28 | -3,23% | 3.405,00 |
| 20.11.2024 | 9,93 | 10,34 | 9,41 | 9,59 | -2,39% | 41.835,00 |
| 19.11.2024 | 9,77 | 10,10 | 9,26 | 9,83 | 1,60% | 1.090,00 |
| 18.11.2024 | 10,37 | 10,64 | 9,46 | 9,67 | -4,73% | 43.555,00 |
| 15.11.2024 | 9,74 | 10,28 | 9,62 | 10,15 | 3,20% | 45.120,00 |
| 14.11.2024 | 10,40 | 11,03 | 9,67 | 9,84 | -4,14% | 17.710,00 |
| 13.11.2024 | 11,00 | 11,74 | 10,14 | 10,26 | -12,08% | 3.470,00 |
| 12.11.2024 | 12,53 | 12,54 | 10,83 | 11,67 | -2,51% | 20.958,00 |
| 11.11.2024 | 11,40 | 12,27 | 11,10 | 11,97 | 16,67% | 9.181,00 |
| 08.11.2024 | 10,34 | 10,66 | 9,83 | 10,26 | -0,87% | 1.129,00 |