19,677€
17,43%
Echtzeit-Aktienkurs IREN Limited
Bid:
Ask:
Aktienkurse zur IREN Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,25 | 20,13 | 18,10 | 19,70 | 17,54% | 113.865,00 |
| 05.11.2026 | 18,65 | 19,30 | 15,28 | 16,76 | -14,39% | 102.327,00 |
| 04.11.2026 | 20,79 | 21,58 | 18,74 | 19,57 | -12,18% | 72.839,00 |
| 03.11.2026 | 19,73 | 22,81 | 19,64 | 22,29 | 11,20% | 41.121,00 |
| 02.11.2026 | 22,03 | 22,20 | 19,53 | 20,04 | -6,86% | 54.444,00 |
| 30.10.2026 | 22,30 | 22,38 | 20,65 | 21,52 | -4,07% | 24.440,00 |
| 29.10.2026 | 24,61 | 24,94 | 22,23 | 22,43 | -11,11% | 36.306,00 |
| 28.10.2026 | 25,04 | 26,20 | 24,14 | 25,24 | 2,07% | 46.947,00 |
| 27.10.2026 | 22,74 | 24,81 | 22,51 | 24,72 | 6,97% | 30.719,00 |
| 26.10.2026 | 21,57 | 23,92 | 21,27 | 23,11 | 3,83% | 28.117,00 |
| 23.10.2026 | 23,07 | 23,64 | 22,17 | 22,26 | -1,68% | 42.333,00 |
| 22.10.2026 | 23,47 | 24,14 | 22,18 | 22,64 | -9,22% | 48.752,00 |
| 21.10.2026 | 25,21 | 26,47 | 23,50 | 24,94 | 2,40% | 29.650,00 |
| 20.10.2026 | 24,30 | 24,80 | 22,79 | 24,36 | -1,57% | 47.265,00 |
| 19.10.2026 | 24,83 | 25,67 | 24,43 | 24,74 | 2,54% | 40.088,00 |
| 16.10.2026 | 27,21 | 27,25 | 23,64 | 24,13 | -11,48% | 51.839,00 |
| 15.10.2026 | 26,78 | 27,52 | 26,77 | 27,26 | 0,09% | 9.889,00 |
| 14.10.2026 | 31,04 | 31,32 | 27,14 | 27,24 | -12,83% | 50.229,00 |
| 13.10.2026 | 30,60 | 31,36 | 29,18 | 31,24 | -1,10% | 36.833,00 |
| 12.10.2026 | 34,01 | 34,32 | 31,06 | 31,59 | 0,18% | 41.922,00 |
| 09.10.2026 | 32,72 | 33,03 | 30,93 | 31,53 | -1,71% | 31.621,00 |
| 08.10.2026 | 34,52 | 34,58 | 31,42 | 32,08 | -7,62% | 31.919,00 |
| 07.10.2026 | 36,65 | 36,66 | 34,24 | 34,73 | -5,51% | 22.083,00 |
| 06.10.2026 | 36,20 | 37,45 | 36,00 | 36,75 | 1,56% | 17.537,00 |
| 05.10.2026 | 37,49 | 37,79 | 35,68 | 36,19 | -2,75% | 32.242,00 |
| 02.10.2026 | 36,63 | 38,92 | 36,39 | 37,21 | 2,71% | 21.814,00 |
| 01.10.2026 | 37,04 | 37,55 | 34,84 | 36,23 | 0,17% | 15.451,00 |
| 30.09.2026 | 36,71 | 37,31 | 35,76 | 36,17 | -1,08% | 14.702,00 |
| 29.09.2026 | 36,52 | 37,77 | 36,22 | 36,56 | -0,52% | 21.306,00 |
| 28.09.2026 | 38,06 | 38,71 | 36,35 | 36,76 | -5,09% | 19.245,00 |
| 25.09.2026 | 40,79 | 41,29 | 38,09 | 38,73 | -4,22% | 22.283,00 |
| 24.09.2026 | 40,50 | 41,61 | 39,72 | 40,43 | -1,86% | 27.421,00 |
| 23.09.2026 | 42,41 | 43,30 | 41,10 | 41,20 | -2,38% | 34.948,00 |
| 22.09.2026 | 40,92 | 43,09 | 40,16 | 42,20 | 2,14% | 24.695,00 |
| 21.09.2026 | 41,42 | 42,55 | 40,45 | 41,32 | 1,76% | 29.132,00 |
| 18.09.2026 | 38,23 | 40,82 | 37,83 | 40,60 | 7,07% | 33.355,00 |
| 17.09.2026 | 38,57 | 40,18 | 36,84 | 37,92 | 1,61% | 33.112,00 |
| 16.09.2026 | 36,16 | 38,06 | 36,15 | 37,32 | 3,75% | 23.142,00 |
| 15.09.2026 | 37,27 | 37,60 | 35,50 | 35,97 | -4,14% | 14.364,00 |
| 14.09.2026 | 36,02 | 38,38 | 35,98 | 37,52 | -0,91% | 35.696,00 |
| 11.09.2026 | 37,77 | 39,29 | 37,32 | 37,87 | 0,70% | 22.683,00 |
| 10.09.2026 | 38,97 | 39,42 | 37,23 | 37,60 | -3,63% | 14.543,00 |
| 09.09.2026 | 40,38 | 40,77 | 38,75 | 39,02 | -3,00% | 26.141,00 |
| 08.09.2026 | 38,73 | 42,39 | 37,79 | 40,22 | 6,68% | 47.316,00 |
| 07.09.2026 | 38,61 | 38,69 | 37,15 | 37,70 | -1,24% | 15.506,00 |
| 04.09.2026 | 35,87 | 38,53 | 35,13 | 38,18 | 7,64% | 31.856,00 |
| 03.09.2026 | 33,62 | 35,97 | 33,32 | 35,47 | 5,98% | 24.614,00 |
| 02.09.2026 | 31,46 | 34,26 | 30,79 | 33,47 | 6,31% | 29.032,00 |
| 01.09.2026 | 32,02 | 33,15 | 30,31 | 31,48 | -1,35% | 28.799,00 |
| 31.08.2026 | 30,60 | 32,12 | 30,30 | 31,91 | 3,54% | 32.079,00 |
| 28.08.2026 | 31,79 | 33,18 | 30,06 | 30,82 | -10,04% | 87.262,00 |
| 27.08.2026 | 34,92 | 35,80 | 33,80 | 34,26 | -0,64% | 33.562,00 |
| 26.08.2026 | 36,03 | 36,12 | 33,79 | 34,48 | -4,59% | 21.612,00 |
| 25.08.2026 | 34,66 | 36,36 | 34,35 | 36,14 | 5,76% | 22.320,00 |
| 24.08.2026 | 34,97 | 35,35 | 33,95 | 34,17 | -4,77% | 19.335,00 |
| 21.08.2026 | 36,64 | 39,31 | 35,00 | 35,88 | -1,50% | 35.281,00 |
| 20.08.2026 | 36,22 | 36,64 | 35,22 | 36,43 | -1,64% | 16.882,00 |
| 19.08.2026 | 35,44 | 37,27 | 33,85 | 37,03 | -20,74% | 26.160,00 |
| 05.05.2026 | 42,80 | 47,97 | 41,95 | 46,73 | 10,59% | 24.230,00 |
| 04.05.2026 | 40,31 | 43,74 | 39,08 | 42,25 | 9,67% | 40.618,00 |
| 30.04.2026 | 36,89 | 39,08 | 36,38 | 38,53 | 5,54% | 10.502,00 |
| 29.04.2026 | 38,53 | 38,81 | 36,13 | 36,50 | -4,43% | 21.982,00 |
| 28.04.2026 | 40,75 | 40,90 | 37,23 | 38,20 | -7,70% | 36.876,00 |
| 27.04.2026 | 43,58 | 43,69 | 40,65 | 41,38 | -4,59% | 35.260,00 |
| 24.04.2026 | 45,26 | 46,53 | 42,79 | 43,37 | -2,11% | 36.404,00 |
| 23.04.2026 | 40,69 | 45,56 | 40,08 | 44,31 | 7,85% | 67.511,00 |
| 22.04.2026 | 39,99 | 41,70 | 39,75 | 41,08 | 4,85% | 16.244,00 |
| 21.04.2026 | 41,40 | 42,12 | 38,29 | 39,18 | -4,79% | 24.919,00 |
| 20.04.2026 | 39,25 | 42,41 | 39,10 | 41,15 | 0,88% | 17.386,00 |
| 17.04.2026 | 39,89 | 41,68 | 39,89 | 40,79 | 1,05% | 26.001,00 |
| 16.04.2026 | 42,00 | 42,56 | 38,27 | 40,37 | -2,10% | 58.050,00 |
| 15.04.2026 | 39,31 | 41,52 | 39,19 | 41,23 | 2,69% | 21.012,00 |
| 14.04.2026 | 37,06 | 40,40 | 36,56 | 40,15 | 9,79% | 35.247,00 |
| 13.04.2026 | 32,41 | 37,02 | 32,35 | 36,57 | 8,71% | 20.376,00 |
| 10.04.2026 | 31,88 | 34,70 | 31,42 | 33,64 | 6,20% | 25.266,00 |
| 09.04.2026 | 31,32 | 32,53 | 30,17 | 31,68 | 0,56% | 15.398,00 |
| 08.04.2026 | 33,05 | 33,69 | 30,81 | 31,50 | 1,94% | 27.312,00 |
| 07.04.2026 | 29,99 | 30,95 | 28,71 | 30,90 | 2,62% | 8.713,00 |
| 02.04.2026 | 28,05 | 30,32 | 27,22 | 30,11 | 2,47% | 11.658,00 |
| 01.04.2026 | 30,29 | 30,63 | 29,03 | 29,39 | -0,69% | 10.067,00 |
| 31.03.2026 | 28,12 | 29,94 | 27,43 | 29,59 | 6,31% | 39.773,00 |
| 30.03.2026 | 30,78 | 31,53 | 26,86 | 27,84 | -8,87% | 29.759,00 |
| 27.03.2026 | 33,03 | 33,09 | 30,05 | 30,55 | -7,33% | 24.590,00 |
| 26.03.2026 | 35,50 | 35,56 | 32,33 | 32,96 | -7,88% | 13.223,00 |
| 25.03.2026 | 36,11 | 37,23 | 35,13 | 35,78 | 0,07% | 12.796,00 |
| 24.03.2026 | 36,29 | 36,85 | 34,75 | 35,76 | -1,30% | 18.872,00 |
| 23.03.2026 | 34,61 | 38,54 | 34,36 | 36,23 | 0,57% | 34.295,00 |
| 20.03.2026 | 35,78 | 36,87 | 33,72 | 36,02 | 0,33% | 24.101,00 |
| 19.03.2026 | 36,60 | 36,60 | 34,65 | 35,90 | -2,26% | 26.384,00 |
| 18.03.2026 | 37,81 | 38,07 | 36,13 | 36,73 | -1,71% | 11.678,00 |
| 17.03.2026 | 38,59 | 38,96 | 36,90 | 37,37 | -4,35% | 18.992,00 |
| 16.03.2026 | 37,48 | 39,35 | 37,05 | 39,07 | 7,75% | 15.049,00 |
| 13.03.2026 | 36,00 | 38,46 | 35,65 | 36,26 | 1,67% | 28.720,00 |
| 12.03.2026 | 35,62 | 36,25 | 34,09 | 35,67 | -0,89% | 9.378,00 |
| 11.03.2026 | 33,57 | 36,75 | 33,01 | 35,99 | 8,01% | 48.604,00 |
| 10.03.2026 | 33,41 | 34,71 | 32,63 | 33,32 | 0,29% | 18.170,00 |
| 09.03.2026 | 31,00 | 33,69 | 30,79 | 33,22 | 4,24% | 21.357,00 |
| 06.03.2026 | 34,83 | 35,38 | 31,44 | 31,87 | -7,60% | 21.640,00 |
| 05.03.2026 | 35,26 | 36,40 | 33,46 | 34,49 | -6,77% | 31.747,00 |
| 04.03.2026 | 32,89 | 38,00 | 32,84 | 36,99 | 11,04% | 48.366,00 |