6,000$
4,17%
Echtzeit-Aktienkurs IRSA Inversiones y Representaciones S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur IRSA Inversiones y Representaciones S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 13,91 | 14,00 | 13,02 | 13,06 | -6,11% | 137.874,00 |
| 12.03.2025 | 13,31 | 14,12 | 13,31 | 13,91 | 5,06% | 168.391,00 |
| 11.03.2025 | 12,58 | 13,44 | 12,58 | 13,24 | 3,36% | 162.578,00 |
| 10.03.2025 | 13,20 | 13,20 | 12,60 | 12,81 | -3,90% | 247.533,00 |
| 07.03.2025 | 13,25 | 13,45 | 12,90 | 13,33 | 1,68% | 59.534,00 |
| 06.03.2025 | 13,09 | 13,27 | 12,91 | 13,11 | -1,50% | 100.945,00 |
| 05.03.2025 | 13,21 | 13,39 | 12,90 | 13,31 | 0,76% | 69.355,00 |
| 04.03.2025 | 13,36 | 13,65 | 12,81 | 13,21 | -2,51% | 111.853,00 |
| 03.03.2025 | 13,39 | 13,84 | 13,29 | 13,55 | 2,11% | 130.905,00 |
| 28.02.2025 | 12,85 | 13,43 | 12,74 | 13,27 | 2,08% | 125.871,00 |
| 27.02.2025 | 13,54 | 13,54 | 12,91 | 13,00 | -3,06% | 109.433,00 |
| 26.02.2025 | 13,39 | 13,64 | 13,18 | 13,41 | -0,37% | 135.811,00 |
| 25.02.2025 | 13,85 | 13,98 | 13,19 | 13,46 | -2,60% | 116.942,00 |
| 24.02.2025 | 14,13 | 14,41 | 13,73 | 13,82 | -2,40% | 139.890,00 |
| 21.02.2025 | 14,43 | 14,88 | 13,90 | 14,16 | -1,32% | 91.349,00 |
| 20.02.2025 | 14,06 | 14,55 | 13,85 | 14,35 | 2,43% | 108.944,00 |
| 19.02.2025 | 14,25 | 14,39 | 14,01 | 14,01 | -1,48% | 106.399,00 |
| 18.02.2025 | 13,79 | 14,34 | 13,60 | 14,22 | -0,35% | 185.482,00 |
| 14.02.2025 | 14,14 | 14,40 | 13,75 | 14,27 | 1,64% | 110.122,00 |
| 13.02.2025 | 13,97 | 14,33 | 13,93 | 14,04 | 0,50% | 106.949,00 |
| 12.02.2025 | 12,79 | 14,13 | 12,78 | 13,97 | 7,05% | 261.236,00 |
| 11.02.2025 | 12,98 | 13,11 | 12,52 | 13,05 | -0,46% | 249.483,00 |
| 10.02.2025 | 13,20 | 13,46 | 12,92 | 13,11 | 0,15% | 167.063,00 |
| 07.02.2025 | 14,10 | 14,49 | 12,99 | 13,09 | -7,16% | 407.686,00 |
| 06.02.2025 | 13,72 | 14,44 | 13,72 | 14,10 | 1,22% | 138.150,00 |
| 05.02.2025 | 14,40 | 14,42 | 13,77 | 13,93 | -3,47% | 209.189,00 |
| 04.02.2025 | 14,45 | 14,74 | 14,37 | 14,43 | -0,28% | 74.911,00 |
| 03.02.2025 | 14,30 | 14,75 | 14,22 | 14,47 | -2,16% | 75.671,00 |
| 31.01.2025 | 15,43 | 15,43 | 14,65 | 14,79 | -2,76% | 98.402,00 |
| 30.01.2025 | 15,00 | 15,70 | 15,00 | 15,21 | 1,00% | 133.175,00 |
| 29.01.2025 | 14,70 | 15,11 | 14,54 | 15,06 | 1,96% | 165.865,00 |
| 28.01.2025 | 15,09 | 15,16 | 14,30 | 14,77 | -1,47% | 162.891,00 |
| 27.01.2025 | 15,32 | 15,65 | 14,80 | 14,99 | -4,83% | 203.454,00 |
| 24.01.2025 | 15,49 | 16,05 | 15,39 | 15,75 | 2,34% | 160.689,00 |
| 23.01.2025 | 15,27 | 15,60 | 15,05 | 15,39 | 0,72% | 158.548,00 |
| 22.01.2025 | 15,49 | 15,53 | 15,07 | 15,28 | -0,59% | 130.935,00 |
| 21.01.2025 | 14,73 | 15,56 | 14,58 | 15,37 | 4,49% | 184.982,00 |
| 17.01.2025 | 15,51 | 15,68 | 14,30 | 14,71 | -3,16% | 322.245,00 |
| 16.01.2025 | 15,76 | 15,84 | 15,10 | 15,19 | -2,57% | 126.708,00 |
| 15.01.2025 | 15,50 | 15,73 | 15,09 | 15,59 | 1,23% | 182.050,00 |
| 14.01.2025 | 14,91 | 15,45 | 14,91 | 15,40 | 4,12% | 195.570,00 |
| 13.01.2025 | 15,45 | 15,76 | 14,62 | 14,79 | -5,74% | 211.046,00 |
| 10.01.2025 | 15,58 | 15,87 | 14,84 | 15,69 | 1,16% | 226.491,00 |
| 08.01.2025 | 15,10 | 15,89 | 14,86 | 15,51 | 1,70% | 262.642,00 |
| 07.01.2025 | 16,30 | 16,39 | 15,17 | 15,25 | -5,28% | 491.013,00 |
| 06.01.2025 | 16,43 | 16,43 | 15,70 | 16,10 | 0,50% | 197.806,00 |
| 03.01.2025 | 15,85 | 16,38 | 15,30 | 16,02 | 0,63% | 181.054,00 |
| 02.01.2025 | 14,98 | 15,98 | 14,84 | 15,92 | 6,63% | 252.322,00 |
| 31.12.2024 | 15,13 | 15,40 | 14,74 | 14,93 | -0,93% | 125.854,00 |
| 30.12.2024 | 15,16 | 15,44 | 14,85 | 15,07 | -2,40% | 174.538,00 |
| 27.12.2024 | 15,56 | 15,88 | 15,17 | 15,44 | -1,03% | 201.781,00 |
| 26.12.2024 | 15,16 | 16,10 | 15,10 | 15,60 | 1,30% | 101.254,00 |
| 24.12.2024 | 15,56 | 15,57 | 15,02 | 15,40 | -0,39% | 38.379,00 |
| 23.12.2024 | 15,41 | 15,60 | 14,95 | 15,46 | 0,65% | 123.089,00 |
| 20.12.2024 | 14,88 | 15,49 | 14,88 | 15,36 | 2,13% | 135.359,00 |
| 19.12.2024 | 15,06 | 15,83 | 14,88 | 15,04 | 0,27% | 207.571,00 |
| 18.12.2024 | 16,61 | 16,61 | 14,95 | 15,00 | -9,53% | 289.641,00 |
| 17.12.2024 | 16,94 | 17,04 | 16,30 | 16,58 | -3,49% | 163.199,00 |
| 16.12.2024 | 16,49 | 17,23 | 16,39 | 17,18 | 4,44% | 311.459,00 |
| 13.12.2024 | 16,64 | 16,72 | 16,14 | 16,45 | -1,02% | 191.789,00 |
| 12.12.2024 | 16,90 | 17,29 | 16,55 | 16,62 | -2,24% | 160.711,00 |
| 11.12.2024 | 16,51 | 17,01 | 16,18 | 17,00 | 2,97% | 223.170,00 |
| 10.12.2024 | 17,54 | 17,54 | 16,32 | 16,51 | -4,95% | 283.801,00 |
| 09.12.2024 | 17,18 | 17,67 | 16,72 | 17,37 | 1,58% | 259.913,00 |
| 06.12.2024 | 17,50 | 17,55 | 16,81 | 17,10 | -2,01% | 132.161,00 |
| 05.12.2024 | 16,88 | 17,65 | 16,81 | 17,45 | 3,38% | 161.786,00 |
| 04.12.2024 | 17,29 | 17,29 | 16,50 | 16,88 | -0,41% | 215.913,00 |
| 03.12.2024 | 17,00 | 17,49 | 16,75 | 16,95 | -0,35% | 217.733,00 |
| 02.12.2024 | 17,16 | 17,46 | 16,61 | 17,01 | -0,70% | 321.645,00 |
| 29.11.2024 | 16,36 | 17,35 | 16,35 | 17,13 | 1,60% | 192.541,00 |
| 27.11.2024 | 17,00 | 17,11 | 16,54 | 16,86 | 0,66% | 234.048,00 |
| 26.11.2024 | 16,00 | 16,88 | 15,82 | 16,75 | 4,62% | 447.224,00 |
| 25.11.2024 | 15,44 | 16,27 | 15,22 | 16,01 | 1,39% | 540.209,00 |
| 22.11.2024 | 16,20 | 16,30 | 15,12 | 15,79 | -3,07% | 345.736,00 |
| 21.11.2024 | 16,76 | 16,76 | 15,97 | 16,29 | -0,43% | 205.511,00 |
| 20.11.2024 | 15,94 | 16,37 | 15,59 | 16,36 | 3,35% | 156.431,00 |
| 19.11.2024 | 15,65 | 15,97 | 15,09 | 15,83 | 0,64% | 161.346,00 |
| 18.11.2024 | 14,81 | 16,07 | 14,75 | 15,73 | 6,86% | 218.975,00 |
| 15.11.2024 | 15,00 | 15,74 | 14,58 | 14,72 | -1,80% | 188.079,00 |
| 14.11.2024 | 14,23 | 15,21 | 14,23 | 14,99 | 5,12% | 212.470,00 |
| 13.11.2024 | 14,41 | 14,51 | 14,15 | 14,26 | -0,21% | 141.958,00 |
| 12.11.2024 | 13,82 | 14,30 | 13,82 | 14,29 | 2,14% | 128.833,00 |
| 11.11.2024 | 14,11 | 14,24 | 13,85 | 13,99 | -1,76% | 104.777,00 |
| 08.11.2024 | 14,43 | 14,65 | 14,10 | 14,24 | -2,53% | 227.581,00 |
| 07.11.2024 | 14,14 | 14,71 | 14,05 | 14,61 | 4,13% | 170.815,00 |
| 06.11.2024 | 13,92 | 14,24 | 13,68 | 14,03 | 3,39% | 154.098,00 |
| 05.11.2024 | 13,27 | 13,73 | 13,16 | 13,57 | 1,95% | 107.986,00 |
| 04.11.2024 | 13,38 | 13,59 | 12,87 | 13,31 | 0,91% | 158.911,00 |
| 01.11.2024 | 13,10 | 13,34 | 12,99 | 13,19 | 1,46% | 165.567,00 |
| 31.10.2024 | 12,83 | 13,03 | 12,51 | 13,00 | 0,85% | 110.201,00 |
| 30.10.2024 | 12,96 | 13,13 | 12,75 | 12,89 | -0,15% | 151.240,00 |
| 29.10.2024 | 13,08 | 13,23 | 12,70 | 12,91 | -1,22% | 176.216,00 |
| 28.10.2024 | 13,49 | 13,49 | 12,99 | 13,07 | -1,06% | 152.921,00 |
| 25.10.2024 | 12,74 | 13,27 | 12,57 | 13,21 | 4,84% | 110.762,00 |
| 24.10.2024 | 12,40 | 12,63 | 12,20 | 12,60 | 2,44% | 125.111,00 |
| 23.10.2024 | 12,08 | 12,37 | 12,02 | 12,30 | 0,82% | 130.641,00 |
| 22.10.2024 | 12,21 | 12,28 | 11,78 | 12,20 | 0,74% | 67.488,00 |
| 21.10.2024 | 12,51 | 12,51 | 12,10 | 12,11 | -2,65% | 91.949,00 |
| 18.10.2024 | 12,35 | 12,53 | 12,16 | 12,44 | 1,22% | 58.421,00 |
| 17.10.2024 | 12,13 | 12,60 | 12,03 | 12,29 | 2,16% | 77.190,00 |