1,370$
-4,86%
Echtzeit-Aktienkurs IRIDEX Corp
Bid:
Ask:
Aktienkurse zur IRIDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 5,11% | 30.258,00 |
| 26.02.2025 | 1,40 | 1,44 | 1,35 | 1,37 | -1,79% | 20.993,00 |
| 25.02.2025 | 1,46 | 1,47 | 1,38 | 1,40 | -3,13% | 75.650,00 |
| 24.02.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -4,32% | 57.078,00 |
| 21.02.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,99% | 18.011,00 |
| 20.02.2025 | 1,46 | 1,53 | 1,46 | 1,52 | 2,01% | 53.095,00 |
| 19.02.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -1,32% | 43.642,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | 48.666,00 |
| 14.02.2025 | 1,56 | 1,60 | 1,50 | 1,55 | 2,65% | 33.098,00 |
| 13.02.2025 | 1,54 | 1,54 | 1,48 | 1,51 | 0,67% | 49.824,00 |
| 12.02.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -5,06% | 116.547,00 |
| 11.02.2025 | 1,56 | 1,62 | 1,56 | 1,58 | -1,86% | 21.119,00 |
| 10.02.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,00% | 23.868,00 |
| 07.02.2025 | 1,64 | 1,65 | 1,61 | 1,61 | -1,83% | 33.382,00 |
| 06.02.2025 | 1,65 | 1,70 | 1,63 | 1,64 | 0,00% | 16.005,00 |
| 05.02.2025 | 1,64 | 1,65 | 1,60 | 1,64 | -0,21% | 33.558,00 |
| 04.02.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,21% | 6.095,00 |
| 03.02.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 0,00% | 9.349,00 |
| 31.01.2025 | 1,68 | 1,68 | 1,62 | 1,64 | 0,00% | 9.379,00 |
| 30.01.2025 | 1,62 | 1,68 | 1,60 | 1,64 | 1,86% | 6.993,00 |
| 29.01.2025 | 1,65 | 1,67 | 1,60 | 1,61 | -3,01% | 26.957,00 |
| 28.01.2025 | 1,66 | 1,68 | 1,63 | 1,66 | 1,57% | 25.243,00 |
| 27.01.2025 | 1,64 | 1,67 | 1,61 | 1,63 | -0,34% | 16.999,00 |
| 24.01.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -0,61% | 22.315,00 |
| 23.01.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -2,37% | 26.707,00 |
| 22.01.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 2,42% | 32.950,00 |
| 21.01.2025 | 1,65 | 1,71 | 1,63 | 1,65 | -0,60% | 49.109,00 |
| 17.01.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 1,84% | 23.958,00 |
| 16.01.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,81% | 10.171,00 |
| 15.01.2025 | 1,65 | 1,67 | 1,62 | 1,66 | 2,91% | 18.711,00 |
| 14.01.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -1,22% | 46.438,00 |
| 13.01.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -1,03% | 32.271,00 |
| 10.01.2025 | 1,75 | 1,75 | 1,60 | 1,65 | -7,30% | 33.084,00 |
| 08.01.2025 | 1,78 | 1,80 | 1,70 | 1,78 | -1,11% | 30.384,00 |
| 07.01.2025 | 1,67 | 1,80 | 1,58 | 1,80 | 6,51% | 88.085,00 |
| 06.01.2025 | 1,74 | 1,80 | 1,68 | 1,69 | -4,52% | 53.585,00 |
| 03.01.2025 | 1,83 | 1,84 | 1,71 | 1,77 | -3,28% | 58.312,00 |
| 02.01.2025 | 1,68 | 1,87 | 1,68 | 1,83 | 8,93% | 74.152,00 |
| 31.12.2024 | 1,72 | 1,75 | 1,66 | 1,68 | -3,45% | 78.855,00 |
| 30.12.2024 | 1,66 | 1,89 | 1,66 | 1,74 | 4,19% | 132.856,00 |
| 27.12.2024 | 1,70 | 1,72 | 1,64 | 1,67 | 0,00% | 20.170,00 |
| 26.12.2024 | 1,68 | 1,72 | 1,61 | 1,67 | -4,02% | 24.028,00 |
| 24.12.2024 | 1,63 | 1,74 | 1,62 | 1,74 | 10,13% | 10.647,00 |
| 23.12.2024 | 1,63 | 1,67 | 1,58 | 1,58 | -3,66% | 77.134,00 |
| 20.12.2024 | 1,70 | 1,73 | 1,62 | 1,64 | -4,09% | 29.271,00 |
| 19.12.2024 | 1,72 | 1,89 | 1,66 | 1,71 | 4,27% | 114.211,00 |
| 18.12.2024 | 1,73 | 1,78 | 1,64 | 1,64 | -2,38% | 25.437,00 |
| 17.12.2024 | 1,70 | 1,70 | 1,61 | 1,68 | -1,47% | 20.817,00 |
| 16.12.2024 | 1,70 | 1,74 | 1,68 | 1,71 | -0,87% | 17.255,00 |
| 13.12.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 0,00% | 13.191,00 |
| 12.12.2024 | 1,75 | 1,80 | 1,72 | 1,72 | 0,00% | 25.101,00 |
| 11.12.2024 | 1,80 | 1,80 | 1,71 | 1,72 | -1,15% | 15.775,00 |
| 10.12.2024 | 1,77 | 1,82 | 1,74 | 1,74 | -2,79% | 8.389,00 |
| 09.12.2024 | 1,80 | 1,80 | 1,77 | 1,79 | 0,00% | 8.522,00 |
| 06.12.2024 | 1,82 | 1,90 | 1,75 | 1,79 | 3,47% | 11.767,00 |
| 05.12.2024 | 1,82 | 1,83 | 1,70 | 1,73 | -6,49% | 24.578,00 |
| 04.12.2024 | 1,89 | 1,92 | 1,85 | 1,85 | -1,60% | 17.948,00 |
| 03.12.2024 | 1,89 | 1,95 | 1,86 | 1,88 | -1,23% | 37.403,00 |
| 02.12.2024 | 1,81 | 1,95 | 1,78 | 1,90 | 6,34% | 87.880,00 |
| 29.11.2024 | 1,81 | 1,81 | 1,77 | 1,79 | -0,56% | 3.115,00 |
| 27.11.2024 | 1,78 | 1,85 | 1,78 | 1,80 | 1,69% | 7.401,00 |
| 26.11.2024 | 1,74 | 1,84 | 1,73 | 1,77 | 0,00% | 8.251,00 |
| 25.11.2024 | 1,77 | 1,86 | 1,74 | 1,77 | -1,67% | 24.043,00 |
| 22.11.2024 | 1,72 | 1,87 | 1,72 | 1,80 | 4,65% | 26.872,00 |
| 21.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 835,00 |
| 20.11.2024 | 1,77 | 1,85 | 1,70 | 1,74 | -2,25% | 18.688,00 |
| 19.11.2024 | 1,73 | 1,79 | 1,65 | 1,78 | 1,14% | 31.654,00 |
| 18.11.2024 | 1,75 | 1,80 | 1,69 | 1,76 | 4,14% | 45.411,00 |
| 15.11.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -4,52% | 54.363,00 |
| 14.11.2024 | 1,76 | 1,86 | 1,73 | 1,77 | -6,35% | 77.963,00 |
| 13.11.2024 | 1,55 | 1,94 | 1,55 | 1,89 | 35,00% | 312.459,00 |
| 12.11.2024 | 1,41 | 1,45 | 1,36 | 1,40 | -0,71% | 17.891,00 |
| 11.11.2024 | 1,38 | 1,42 | 1,35 | 1,41 | 1,44% | 27.441,00 |
| 08.11.2024 | 1,38 | 1,43 | 1,33 | 1,39 | 2,21% | 42.701,00 |
| 07.11.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -2,86% | 15.899,00 |
| 06.11.2024 | 1,40 | 1,40 | 1,27 | 1,40 | 0,00% | 16.530,00 |
| 05.11.2024 | 1,38 | 1,43 | 1,33 | 1,40 | 0,72% | 34.578,00 |
| 04.11.2024 | 1,48 | 1,49 | 1,39 | 1,39 | -7,02% | 36.721,00 |
| 01.11.2024 | 1,55 | 1,55 | 1,48 | 1,50 | 0,00% | 24.875,00 |
| 31.10.2024 | 1,57 | 1,64 | 1,49 | 1,50 | -7,14% | 24.857,00 |
| 30.10.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 0,00% | 26.552,00 |
| 29.10.2024 | 1,61 | 1,64 | 1,58 | 1,61 | -0,62% | 15.477,00 |
| 28.10.2024 | 1,58 | 1,62 | 1,53 | 1,62 | 6,58% | 10.647,00 |
| 25.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -1,30% | 26.092,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,50 | 1,54 | 0,00% | 3.840,00 |
| 23.10.2024 | 1,54 | 1,59 | 1,52 | 1,54 | -3,14% | 26.375,00 |
| 22.10.2024 | 1,60 | 1,64 | 1,53 | 1,59 | -3,05% | 28.758,00 |
| 21.10.2024 | 1,65 | 1,68 | 1,62 | 1,64 | 0,00% | 14.926,00 |
| 18.10.2024 | 1,60 | 1,65 | 1,59 | 1,64 | 1,86% | 12.321,00 |
| 17.10.2024 | 1,56 | 1,61 | 1,56 | 1,61 | 1,26% | 16.033,00 |
| 16.10.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 0,32% | 7.900,00 |
| 15.10.2024 | 1,61 | 1,62 | 1,59 | 1,59 | -0,94% | 6.151,00 |
| 14.10.2024 | 1,61 | 1,62 | 1,56 | 1,60 | 3,90% | 31.690,00 |
| 11.10.2024 | 1,45 | 1,58 | 1,45 | 1,54 | 5,48% | 83.408,00 |
| 10.10.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | 33.336,00 |
| 09.10.2024 | 1,61 | 1,61 | 1,46 | 1,47 | -6,37% | 75.340,00 |
| 08.10.2024 | 1,62 | 1,64 | 1,55 | 1,57 | -0,63% | 66.219,00 |
| 07.10.2024 | 1,73 | 1,73 | 1,55 | 1,58 | -6,51% | 39.664,00 |
| 04.10.2024 | 1,74 | 1,77 | 1,57 | 1,69 | -2,31% | 150.622,00 |
| 03.10.2024 | 1,73 | 1,74 | 1,69 | 1,73 | 1,17% | 4.339,00 |