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 |
|---|---|---|---|---|---|---|
| 29.09.2025 | 12,10 | 12,31 | 11,90 | 12,21 | 2,01% | 270.036,00 |
| 26.09.2025 | 12,72 | 12,95 | 11,87 | 11,97 | -5,90% | 360.926,00 |
| 25.09.2025 | 13,10 | 13,19 | 12,40 | 12,72 | -3,93% | 232.506,00 |
| 24.09.2025 | 12,90 | 13,38 | 12,65 | 13,24 | 4,66% | 346.852,00 |
| 23.09.2025 | 13,16 | 13,25 | 12,52 | 12,65 | -2,32% | 213.118,00 |
| 22.09.2025 | 12,50 | 13,08 | 12,50 | 12,95 | 8,92% | 454.124,00 |
| 19.09.2025 | 11,84 | 12,36 | 11,55 | 11,89 | 3,21% | 544.321,00 |
| 18.09.2025 | 11,94 | 12,06 | 11,29 | 11,52 | -4,24% | 444.026,00 |
| 17.09.2025 | 11,95 | 12,87 | 11,88 | 12,03 | 0,75% | 200.130,00 |
| 16.09.2025 | 11,93 | 12,25 | 11,89 | 11,94 | 1,36% | 215.300,00 |
| 15.09.2025 | 11,88 | 12,25 | 11,75 | 11,78 | -0,84% | 237.290,00 |
| 12.09.2025 | 12,52 | 12,72 | 11,82 | 11,88 | -5,41% | 337.166,00 |
| 11.09.2025 | 13,00 | 13,16 | 12,50 | 12,56 | -3,38% | 190.921,00 |
| 10.09.2025 | 12,54 | 13,34 | 12,54 | 13,00 | 4,00% | 407.370,00 |
| 09.09.2025 | 12,73 | 13,31 | 12,44 | 12,50 | -0,71% | 421.101,00 |
| 08.09.2025 | 12,04 | 13,10 | 11,33 | 12,59 | -12,14% | 1.016.561,00 |
| 05.09.2025 | 14,33 | 14,52 | 13,89 | 14,33 | 1,85% | 264.725,00 |
| 04.09.2025 | 13,97 | 14,21 | 13,71 | 14,07 | 1,52% | 276.197,00 |
| 03.09.2025 | 14,58 | 14,67 | 13,86 | 13,86 | -3,88% | 161.256,00 |
| 02.09.2025 | 14,35 | 14,67 | 14,01 | 14,42 | -1,90% | 424.038,00 |
| 29.08.2025 | 14,82 | 14,91 | 14,15 | 14,70 | -1,61% | 120.551,00 |
| 28.08.2025 | 14,36 | 15,06 | 14,24 | 14,94 | 4,92% | 247.364,00 |
| 27.08.2025 | 14,68 | 14,69 | 14,13 | 14,24 | -2,60% | 476.391,00 |
| 26.08.2025 | 14,65 | 14,99 | 14,62 | 14,62 | -0,34% | 357.981,00 |
| 25.08.2025 | 15,04 | 15,04 | 14,21 | 14,67 | -3,23% | 428.230,00 |
| 22.08.2025 | 15,06 | 15,48 | 14,82 | 15,16 | 0,73% | 133.146,00 |
| 21.08.2025 | 15,00 | 15,30 | 14,80 | 15,05 | 0,07% | 102.537,00 |
| 20.08.2025 | 14,92 | 15,35 | 14,89 | 15,04 | 0,60% | 94.126,00 |
| 19.08.2025 | 15,71 | 15,71 | 14,86 | 14,95 | -3,55% | 121.911,00 |
| 18.08.2025 | 15,41 | 15,83 | 15,26 | 15,50 | 0,26% | 110.055,00 |
| 15.08.2025 | 15,70 | 15,70 | 15,38 | 15,46 | -1,47% | 69.919,00 |
| 14.08.2025 | 16,01 | 16,07 | 15,53 | 15,69 | -2,67% | 214.470,00 |
| 13.08.2025 | 16,24 | 16,58 | 16,08 | 16,12 | -1,41% | 102.138,00 |
| 12.08.2025 | 16,18 | 16,83 | 16,10 | 16,35 | 2,25% | 204.182,00 |
| 11.08.2025 | 15,73 | 16,01 | 15,48 | 15,99 | 1,85% | 173.188,00 |
| 08.08.2025 | 15,99 | 16,30 | 15,51 | 15,70 | -1,63% | 154.689,00 |
| 07.08.2025 | 16,23 | 16,43 | 15,79 | 15,96 | -0,56% | 171.452,00 |
| 06.08.2025 | 15,62 | 16,14 | 15,47 | 16,05 | 4,09% | 137.623,00 |
| 05.08.2025 | 14,92 | 15,57 | 14,92 | 15,42 | 1,31% | 139.068,00 |
| 04.08.2025 | 14,96 | 15,37 | 14,77 | 15,22 | 3,19% | 191.062,00 |
| 01.08.2025 | 14,92 | 15,28 | 14,52 | 14,75 | -0,94% | 92.193,00 |
| 31.07.2025 | 15,63 | 16,04 | 14,78 | 14,89 | -5,64% | 198.648,00 |
| 30.07.2025 | 16,19 | 16,33 | 15,60 | 15,78 | -2,89% | 150.502,00 |
| 29.07.2025 | 15,48 | 16,43 | 15,31 | 16,25 | 4,50% | 210.667,00 |
| 28.07.2025 | 15,57 | 15,75 | 15,36 | 15,55 | -0,32% | 192.842,00 |
| 25.07.2025 | 15,20 | 15,63 | 15,20 | 15,60 | 2,43% | 164.286,00 |
| 24.07.2025 | 14,74 | 15,23 | 14,59 | 15,23 | 1,20% | 120.250,00 |
| 23.07.2025 | 14,59 | 15,07 | 14,52 | 15,05 | 3,44% | 217.041,00 |
| 22.07.2025 | 14,76 | 14,84 | 14,29 | 14,55 | -1,49% | 186.093,00 |
| 21.07.2025 | 14,80 | 14,95 | 14,63 | 14,77 | 0,34% | 128.719,00 |
| 18.07.2025 | 14,94 | 15,07 | 14,65 | 14,72 | -1,34% | 62.781,00 |
| 17.07.2025 | 14,60 | 15,03 | 14,56 | 14,92 | 2,47% | 121.915,00 |
| 16.07.2025 | 14,68 | 14,71 | 14,30 | 14,56 | 0,07% | 163.804,00 |
| 15.07.2025 | 14,31 | 14,68 | 14,25 | 14,55 | 1,54% | 138.630,00 |
| 14.07.2025 | 13,98 | 14,37 | 13,76 | 14,33 | 2,21% | 168.059,00 |
| 11.07.2025 | 14,36 | 14,38 | 13,93 | 14,02 | -3,04% | 550.777,00 |
| 10.07.2025 | 14,50 | 14,74 | 14,27 | 14,46 | -0,07% | 173.783,00 |
| 09.07.2025 | 14,54 | 14,70 | 14,30 | 14,47 | -0,48% | 110.082,00 |
| 08.07.2025 | 14,46 | 14,68 | 14,20 | 14,54 | 0,55% | 463.807,00 |
| 07.07.2025 | 14,77 | 14,82 | 14,06 | 14,46 | -2,30% | 201.425,00 |
| 03.07.2025 | 14,40 | 14,90 | 14,40 | 14,80 | 2,92% | 41.562,00 |
| 02.07.2025 | 14,39 | 14,59 | 14,21 | 14,38 | 0,07% | 69.334,00 |
| 01.07.2025 | 13,99 | 14,59 | 13,89 | 14,37 | 3,16% | 160.313,00 |
| 30.06.2025 | 14,15 | 14,40 | 13,75 | 13,93 | -1,42% | 113.448,00 |
| 27.06.2025 | 14,20 | 14,32 | 13,95 | 14,13 | -0,07% | 119.768,00 |
| 26.06.2025 | 14,06 | 14,28 | 13,89 | 14,14 | 1,00% | 143.188,00 |
| 25.06.2025 | 14,39 | 14,43 | 13,80 | 14,00 | -1,89% | 160.590,00 |
| 24.06.2025 | 13,91 | 14,60 | 13,82 | 14,27 | 2,00% | 195.959,00 |
| 23.06.2025 | 14,00 | 14,29 | 13,46 | 13,99 | 0,79% | 187.508,00 |
| 20.06.2025 | 13,83 | 14,16 | 13,55 | 13,88 | 1,02% | 99.047,00 |
| 18.06.2025 | 13,56 | 14,11 | 13,45 | 13,74 | 1,78% | 114.188,00 |
| 17.06.2025 | 13,60 | 14,13 | 13,40 | 13,50 | -1,82% | 209.354,00 |
| 16.06.2025 | 13,85 | 14,32 | 13,64 | 13,75 | -1,43% | 44.566,00 |
| 13.06.2025 | 14,19 | 14,62 | 13,60 | 13,95 | -2,72% | 177.376,00 |
| 12.06.2025 | 14,30 | 14,45 | 14,00 | 14,34 | 1,06% | 100.193,00 |
| 11.06.2025 | 15,08 | 15,21 | 14,15 | 14,19 | -5,71% | 221.095,00 |
| 10.06.2025 | 14,55 | 15,32 | 14,37 | 15,05 | 3,29% | 168.940,00 |
| 09.06.2025 | 14,87 | 15,28 | 14,48 | 14,57 | -3,06% | 143.769,00 |
| 06.06.2025 | 14,58 | 15,18 | 14,35 | 15,03 | 2,73% | 102.408,00 |
| 05.06.2025 | 14,90 | 15,02 | 14,50 | 14,63 | -2,47% | 134.072,00 |
| 04.06.2025 | 15,29 | 15,34 | 14,86 | 15,00 | -1,51% | 154.675,00 |
| 03.06.2025 | 15,21 | 15,50 | 15,04 | 15,23 | 0,53% | 111.911,00 |
| 02.06.2025 | 15,18 | 15,32 | 15,00 | 15,15 | 0,33% | 147.940,00 |
| 30.05.2025 | 15,21 | 15,45 | 14,87 | 15,10 | -2,14% | 335.688,00 |
| 29.05.2025 | 15,42 | 15,63 | 15,05 | 15,43 | 0,13% | 184.686,00 |
| 28.05.2025 | 15,49 | 15,65 | 15,00 | 15,41 | -0,96% | 143.802,00 |
| 27.05.2025 | 15,43 | 15,81 | 15,19 | 15,56 | 0,39% | 124.634,00 |
| 23.05.2025 | 15,18 | 15,90 | 14,80 | 15,50 | 0,85% | 84.556,00 |
| 22.05.2025 | 15,29 | 15,75 | 15,26 | 15,37 | -0,97% | 116.352,00 |
| 21.05.2025 | 15,83 | 16,15 | 15,37 | 15,52 | -1,59% | 137.487,00 |
| 20.05.2025 | 15,27 | 15,96 | 15,27 | 15,77 | 0,57% | 108.434,00 |
| 19.05.2025 | 15,00 | 15,80 | 14,97 | 15,68 | 4,12% | 163.908,00 |
| 16.05.2025 | 15,19 | 15,36 | 15,01 | 15,06 | -0,86% | 50.869,00 |
| 15.05.2025 | 15,18 | 15,26 | 14,96 | 15,19 | -0,65% | 70.104,00 |
| 14.05.2025 | 15,57 | 15,61 | 14,91 | 15,29 | -1,29% | 97.922,00 |
| 13.05.2025 | 15,06 | 15,60 | 15,06 | 15,49 | 1,91% | 119.514,00 |
| 12.05.2025 | 15,67 | 15,69 | 14,96 | 15,20 | -0,07% | 115.987,00 |
| 09.05.2025 | 14,78 | 15,57 | 14,78 | 15,21 | 3,19% | 180.541,00 |
| 08.05.2025 | 14,56 | 14,96 | 14,15 | 14,74 | 2,36% | 157.146,00 |
| 07.05.2025 | 14,27 | 14,78 | 13,94 | 14,40 | 1,77% | 224.584,00 |