18,340€
8,68%
Echtzeit-Aktienkurs Iris Energy Ltd.
Bid:
Ask:
Aktienkurse zur Iris Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,81 | 18,47 | 16,29 | 18,23 | 8,03% | 1.410,00 |
| 21.08.2025 | 16,87 | 17,28 | 16,18 | 16,88 | -0,53% | 1.995,00 |
| 20.08.2025 | 16,03 | 16,97 | 14,79 | 16,97 | 5,58% | 9.982,00 |
| 19.08.2025 | 17,74 | 18,31 | 15,92 | 16,07 | -9,32% | 3.272,00 |
| 18.08.2025 | 16,83 | 18,18 | 16,40 | 17,72 | 5,10% | 5.252,00 |
| 15.08.2025 | 16,48 | 17,36 | 15,46 | 16,86 | 3,07% | 5.618,00 |
| 14.08.2025 | 15,28 | 16,61 | 14,74 | 16,36 | 7,85% | 500,00 |
| 13.08.2025 | 15,39 | 15,74 | 15,06 | 15,17 | -0,66% | 838,00 |
| 12.08.2025 | 15,41 | 15,95 | 15,05 | 15,27 | -1,32% | 1.571,00 |
| 11.08.2025 | 16,51 | 17,05 | 15,46 | 15,47 | -2,38% | 1.065,00 |
| 08.08.2025 | 16,09 | 16,27 | 15,55 | 15,85 | -0,49% | 126,00 |
| 07.08.2025 | 15,64 | 16,26 | 15,15 | 15,93 | 1,38% | 342,00 |
| 06.08.2025 | 14,30 | 15,84 | 14,07 | 15,71 | 10,57% | 3.338,00 |
| 05.08.2025 | 14,46 | 14,66 | 13,74 | 14,21 | -0,19% | 990,00 |
| 04.08.2025 | 13,48 | 14,26 | 13,40 | 14,24 | 6,86% | 15,00 |
| 01.08.2025 | 13,64 | 13,83 | 12,74 | 13,32 | -5,58% | 2.541,00 |
| 31.07.2025 | 14,83 | 14,97 | 14,10 | 14,11 | -0,23% | 312,00 |
| 30.07.2025 | 13,74 | 14,32 | 13,52 | 14,14 | 3,50% | 495,00 |
| 29.07.2025 | 14,25 | 14,51 | 13,25 | 13,67 | -4,31% | 3.038,00 |
| 28.07.2025 | 15,49 | 15,59 | 14,10 | 14,28 | -5,58% | 2.248,00 |
| 25.07.2025 | 15,25 | 15,37 | 14,80 | 15,13 | -2,13% | 2.313,00 |
| 24.07.2025 | 15,99 | 16,44 | 15,24 | 15,46 | -4,27% | 9.498,00 |
| 23.07.2025 | 15,87 | 16,14 | 15,29 | 16,14 | 2,20% | 1.794,00 |
| 22.07.2025 | 15,57 | 16,68 | 14,96 | 15,80 | 1,88% | 5.036,00 |
| 21.07.2025 | 15,70 | 18,42 | 15,48 | 15,51 | 0,41% | 10.185,00 |
| 18.07.2025 | 15,97 | 16,18 | 14,86 | 15,44 | -0,90% | 15.679,00 |
| 17.07.2025 | 14,81 | 15,82 | 14,69 | 15,58 | 5,04% | 2.342,00 |
| 16.07.2025 | 14,64 | 15,37 | 14,44 | 14,84 | 1,97% | 550,00 |
| 15.07.2025 | 14,63 | 14,96 | 14,07 | 14,55 | -1,74% | 3.590,00 |
| 14.07.2025 | 14,57 | 15,93 | 14,20 | 14,81 | 6,20% | 3.276,00 |
| 11.07.2025 | 14,99 | 15,28 | 13,92 | 13,94 | -4,06% | 3.198,00 |
| 10.07.2025 | 14,37 | 15,11 | 14,20 | 14,53 | 0,19% | 405,00 |
| 09.07.2025 | 14,50 | 14,89 | 14,14 | 14,50 | 0,69% | 3.747,00 |
| 08.07.2025 | 14,51 | 15,62 | 0,00 | 14,40 | -0,05% | 1.255,00 |
| 07.07.2025 | 14,51 | 15,24 | 13,03 | 14,41 | -0,15% | 17.562,00 |
| 04.07.2025 | 14,42 | 14,62 | 14,35 | 14,43 | 0,45% | 6.220,00 |
| 03.07.2025 | 13,19 | 15,74 | 13,00 | 14,37 | 8,39% | 1.905,00 |
| 02.07.2025 | 13,11 | 13,53 | 12,40 | 13,26 | 2,66% | 1.550,00 |
| 01.07.2025 | 12,41 | 13,76 | 11,51 | 12,91 | 4,28% | - |
| 30.06.2025 | 12,35 | 12,91 | 12,09 | 12,38 | 3,71% | - |
| 27.06.2025 | 11,78 | 12,19 | 11,21 | 11,94 | 6,81% | - |
| 26.06.2025 | 10,37 | 11,35 | 9,94 | 11,18 | 9,64% | - |
| 25.06.2025 | 10,37 | 10,52 | 10,18 | 10,20 | 2,99% | - |
| 24.06.2025 | 9,52 | 9,97 | 9,37 | 9,90 | 7,67% | 1.350,00 |
| 23.06.2025 | 8,75 | 9,69 | 8,53 | 9,19 | 1,03% | 115,00 |
| 20.06.2025 | 8,60 | 9,45 | 8,54 | 9,10 | 7,10% | 2.509,00 |
| 19.06.2025 | 8,71 | 8,75 | 8,44 | 8,50 | -0,67% | 120,00 |
| 18.06.2025 | 8,57 | 8,78 | 8,38 | 8,55 | 0,60% | 12,00 |
| 17.06.2025 | 8,80 | 8,93 | 8,29 | 8,50 | -5,30% | 180,00 |
| 16.06.2025 | 8,67 | 8,99 | 8,55 | 8,98 | 5,45% | - |
| 13.06.2025 | 8,50 | 9,02 | 8,41 | 8,52 | -3,12% | 3.100,00 |
| 12.06.2025 | 8,88 | 9,07 | 8,41 | 8,79 | -1,89% | 2.860,00 |
| 11.06.2025 | 9,03 | 9,12 | 8,47 | 8,96 | -2,28% | 4.460,00 |
| 10.06.2025 | 9,34 | 9,34 | 8,94 | 9,17 | 1,23% | 2.636,00 |
| 09.06.2025 | 8,65 | 9,13 | 8,58 | 9,06 | 5,78% | 1.050,00 |
| 06.06.2025 | 7,83 | 8,77 | 7,83 | 8,56 | 9,48% | 2.432,00 |
| 05.06.2025 | 8,23 | 8,47 | 7,71 | 7,82 | -5,51% | 1.820,00 |
| 04.06.2025 | 7,81 | 8,32 | 7,63 | 8,28 | 5,66% | 300,00 |
| 03.06.2025 | 7,66 | 7,87 | 7,58 | 7,83 | 2,63% | 1.600,00 |
| 02.06.2025 | 7,44 | 7,68 | 7,25 | 7,63 | 3,47% | 1.100,00 |
| 30.05.2025 | 7,50 | 7,58 | 7,31 | 7,38 | -2,67% | 2.184,00 |
| 29.05.2025 | 8,17 | 8,29 | 7,53 | 7,58 | -3,46% | 200,00 |
| 28.05.2025 | 8,14 | 8,19 | 7,72 | 7,85 | -3,91% | 1.407,00 |
| 27.05.2025 | 8,28 | 8,57 | 7,70 | 8,17 | -2,86% | 13.825,00 |
| 26.05.2025 | 8,23 | 8,67 | 8,23 | 8,41 | 4,83% | 2.669,00 |
| 23.05.2025 | 8,35 | 8,41 | 7,77 | 8,02 | -2,67% | 7.007,00 |
| 22.05.2025 | 8,09 | 8,52 | 8,07 | 8,24 | 4,77% | 5.477,00 |
| 21.05.2025 | 7,77 | 8,05 | 7,37 | 7,87 | 3,38% | 6.473,00 |
| 20.05.2025 | 7,70 | 7,81 | 7,35 | 7,61 | 0,11% | 1.339,00 |
| 19.05.2025 | 7,51 | 7,88 | 7,21 | 7,60 | 1,09% | - |
| 16.05.2025 | 6,93 | 7,73 | 6,86 | 7,52 | 8,59% | 1.400,00 |
| 15.05.2025 | 7,26 | 7,27 | 6,50 | 6,93 | -3,27% | - |
| 14.05.2025 | 7,24 | 7,50 | 7,08 | 7,16 | -1,30% | 585,00 |
| 13.05.2025 | 6,76 | 7,35 | 6,74 | 7,25 | 7,20% | 737,00 |
| 12.05.2025 | 6,53 | 7,15 | 6,52 | 6,77 | 7,95% | 2.988,00 |
| 09.05.2025 | 6,34 | 6,50 | 6,01 | 6,27 | 2,19% | 440,00 |
| 08.05.2025 | 6,15 | 6,29 | 5,98 | 6,13 | 5,61% | 5.160,00 |
| 07.05.2025 | 5,82 | 5,99 | 5,60 | 5,81 | 1,52% | 470,00 |
| 06.05.2025 | 5,49 | 5,74 | 5,32 | 5,72 | 4,49% | 3.000,00 |
| 05.05.2025 | 5,64 | 5,70 | 5,41 | 5,47 | -5,15% | 700,00 |
| 02.05.2025 | 5,70 | 5,86 | 5,60 | 5,77 | 7,27% | 218,00 |
| 30.04.2025 | 5,43 | 5,51 | 5,04 | 5,38 | -2,25% | 160,00 |
| 29.04.2025 | 5,71 | 5,71 | 5,47 | 5,50 | -1,68% | - |
| 28.04.2025 | 5,70 | 5,85 | 5,37 | 5,60 | -2,41% | 322,00 |
| 25.04.2025 | 5,58 | 5,84 | 5,47 | 5,74 | 3,09% | - |
| 24.04.2025 | 5,36 | 5,57 | 5,10 | 5,56 | 3,36% | 710,00 |
| 23.04.2025 | 5,54 | 5,73 | 5,27 | 5,38 | 1,53% | 650,00 |
| 22.04.2025 | 4,96 | 5,39 | 4,90 | 5,30 | 7,57% | 200,00 |
| 17.04.2025 | 4,83 | 4,97 | 4,72 | 4,93 | 2,92% | 820,00 |
| 16.04.2025 | 4,72 | 4,89 | 4,57 | 4,79 | -0,60% | 230,00 |
| 15.04.2025 | 5,07 | 5,20 | 4,68 | 4,82 | -4,80% | 1.122,00 |
| 14.04.2025 | 4,99 | 5,27 | 4,92 | 5,06 | 2,06% | 15,00 |
| 11.04.2025 | 4,95 | 5,03 | 4,75 | 4,96 | 1,41% | 308,00 |
| 10.04.2025 | 5,42 | 5,55 | 4,72 | 4,89 | -9,18% | 2.280,00 |
| 09.04.2025 | 4,65 | 5,65 | 4,64 | 5,38 | 12,08% | 4.090,00 |
| 08.04.2025 | 5,57 | 5,70 | 4,74 | 4,80 | -10,87% | 683,00 |
| 07.04.2025 | 4,80 | 5,84 | 4,48 | 5,39 | -0,55% | 860,00 |
| 04.04.2025 | 5,56 | 5,73 | 4,70 | 5,42 | -0,82% | 2.480,00 |
| 03.04.2025 | 5,66 | 6,00 | 5,38 | 5,47 | -12,49% | 3.705,00 |
| 02.04.2025 | 6,10 | 6,25 | 5,91 | 6,25 | 1,54% | 200,00 |