IREN Limited IREN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$40,54-0,34 (-0,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,91 | -2,37 % | $40,75 | $40,97 | $39,33 | 17,48M |
| 2026-09-30 | $40,88 | -1,21 % | $42,15 | $42,40 | $40,60 | 25,82M |
| 2026-09-29 | $41,38 | -0,81 % | $42,53 | $42,85 | $40,98 | 33,90M |
| 2026-09-28 | $41,72 | -5,45 % | $43,36 | $43,99 | $41,69 | 26,57M |
| 2026-09-25 | $44,13 | -4,39 % | $46,27 | $46,49 | $43,41 | 41,17M |
| 2026-09-24 | $46,15 | -1,91 % | $45,84 | $47,32 | $45,14 | 30,39M |
| 2026-09-23 | $47,05 | -3,09 % | $48,13 | $49,37 | $47,01 | 32,39M |
| 2026-09-22 | $48,55 | +2,79 % | $46,98 | $49,35 | $46,83 | 33,76M |
| 2026-09-21 | $47,23 | +1,18 % | $47,85 | $48,77 | $46,40 | 41,08M |
| 2026-09-18 | $46,68 | +7,36 % | $44,70 | $46,74 | $43,36 | 45,50M |
| 2026-09-17 | $43,48 | +2,02 % | $45,50 | $46,17 | $42,34 | 46,46M |
| 2026-09-16 | $42,62 | +2,50 % | $42,45 | $43,92 | $41,55 | 33,91M |
| 2026-09-15 | $41,58 | -3,68 % | $42,55 | $42,98 | $40,97 | 28,68M |
| 2026-09-14 | $43,17 | -1,51 % | $41,97 | $44,35 | $41,77 | 35,15M |
| 2026-09-11 | $43,83 | +0,44 % | $44,60 | $45,09 | $43,28 | 28,99M |
| 2026-09-10 | $43,64 | -3,81 % | $44,01 | $45,85 | $43,45 | 35,84M |
| 2026-09-09 | $45,37 | -3,32 % | $46,86 | $47,30 | $45,09 | 29,85M |
| 2026-09-08 | $46,93 | +5,04 % | $46,14 | $49,29 | $46,01 | 50,91M |
| 2026-09-04 | $44,68 | +7,27 % | $41,05 | $44,74 | $41,00 | 36,27M |
| 2026-09-03 | $41,65 | +5,18 % | $39,29 | $41,82 | $39,03 | 44,99M |
| 2026-09-02 | $39,60 | +7,55 % | $35,79 | $39,71 | $35,76 | 40,65M |
| 2026-09-01 | $36,82 | -0,79 % | $36,08 | $37,26 | $35,14 | 33,56M |
| 2026-08-31 | $37,12 | +4,70 % | $35,81 | $37,32 | $35,51 | 39,69M |
| 2026-08-28 | $35,45 | -12,53 % | $37,65 | $38,05 | $34,81 | 89,87M |
| 2026-08-27 | $40,53 | +2,40 % | $40,65 | $41,52 | $40,31 | 50,35M |
| 2026-08-26 | $39,58 | -6,23 % | $41,20 | $41,57 | $39,36 | 39,50M |
| 2026-08-25 | $42,21 | +6,03 % | $40,17 | $42,40 | $40,03 | 32,51M |
| 2026-08-24 | $39,81 | -4,94 % | $40,85 | $41,27 | $39,60 | 33,26M |
| 2026-08-21 | $41,88 | -1,69 % | $44,00 | $45,93 | $40,86 | 49,89M |
| 2026-08-20 | $42,60 | -0,56 % | $42,46 | $43,58 | $41,11 | 45,00M |
| 2026-08-19 | $42,84 | +2,00 % | $41,42 | $43,49 | $39,48 | 44,04M |
| 2026-08-18 | $42,00 | -6,46 % | $43,56 | $45,28 | $41,58 | 43,22M |
| 2026-08-17 | $44,90 | +1,91 % | $45,23 | $46,59 | $43,87 | 40,14M |
| 2026-08-14 | $44,06 | -1,56 % | $44,09 | $46,43 | $43,69 | 42,03M |
| 2026-08-13 | $44,76 | +2,50 % | $45,98 | $49,19 | $43,99 | 87,99M |
| 2026-08-12 | $43,67 | +9,86 % | $43,58 | $44,67 | $42,06 | 48,62M |
| 2026-08-11 | $39,75 | +2,61 % | $40,20 | $40,96 | $39,35 | 42,12M |
| 2026-08-10 | $38,74 | -6,04 % | $41,28 | $41,31 | $38,69 | 33,40M |
| 2026-08-07 | $41,23 | +8,70 % | $39,47 | $41,30 | $37,30 | 32,42M |
| 2026-08-06 | $37,93 | -2,47 % | $37,26 | $40,47 | $37,08 | 31,46M |
| 2026-08-05 | $38,89 | -4,80 % | $40,05 | $41,16 | $38,89 | 34,37M |
| 2026-08-04 | $40,85 | +2,77 % | $39,22 | $42,24 | $39,20 | 41,25M |
| 2026-08-03 | $39,75 | +8,02 % | $36,52 | $40,21 | $35,46 | 43,90M |
| 2026-07-31 | $36,80 | -3,82 % | $40,81 | $40,81 | $35,16 | 65,45M |
| 2026-07-30 | $38,26 | +30,54 % | $32,51 | $38,33 | $32,32 | 72,98M |
| 2026-07-29 | $29,31 | -13,62 % | $34,08 | $34,24 | $28,93 | 71,02M |
| 2026-07-28 | $33,93 | -6,50 % | $35,01 | $35,09 | $32,54 | 47,61M |
| 2026-07-27 | $36,29 | -2,10 % | $37,59 | $38,50 | $34,88 | 34,87M |
| 2026-07-24 | $37,07 | -8,65 % | $40,01 | $40,23 | $37,02 | 34,58M |
| 2026-07-23 | $40,58 | -1,70 % | $40,60 | $43,43 | $40,35 | 41,86M |
| 2026-07-22 | $41,28 | -0,02 % | $40,30 | $43,72 | $40,25 | 41,77M |
| 2026-07-21 | $41,29 | +2,71 % | $40,91 | $42,68 | $40,34 | 51,03M |
| 2026-07-20 | $40,20 | +19,57 % | $36,39 | $41,10 | $36,31 | 93,34M |
| 2026-07-17 | $33,62 | -3,47 % | $33,79 | $34,92 | $32,22 | 47,23M |
| 2026-07-16 | $34,83 | -9,01 % | $37,09 | $37,42 | $34,44 | 41,34M |
| 2026-07-15 | $38,28 | -0,80 % | $39,12 | $40,44 | $37,95 | 36,23M |
| 2026-07-14 | $38,59 | -1,00 % | $40,05 | $40,62 | $37,04 | 35,27M |
| 2026-07-13 | $38,98 | -5,25 % | $40,34 | $42,17 | $38,08 | 36,16M |
| 2026-07-10 | $41,14 | -1,39 % | $42,61 | $42,61 | $39,97 | 30,17M |
| 2026-07-09 | $41,72 | -2,99 % | $44,49 | $45,54 | $41,58 | 38,62M |
| 2026-07-08 | $43,01 | +8,01 % | $40,74 | $43,06 | $40,28 | 34,99M |
| 2026-07-07 | $39,81 | -9,33 % | $42,24 | $42,71 | $39,19 | 42,36M |
| 2026-07-06 | $43,91 | +13,11 % | $41,97 | $44,97 | $41,75 | 53,92M |
| 2026-07-02 | $38,82 | -10,39 % | $42,53 | $43,42 | $37,66 | 60,14M |
| 2026-07-01 | $43,32 | -5,27 % | $44,04 | $44,80 | $41,76 | 41,81M |
| 2026-06-30 | $45,73 | -0,39 % | $45,70 | $46,76 | $44,50 | 28,30M |
| 2026-06-29 | $45,91 | -2,75 % | $48,60 | $48,98 | $43,89 | 34,32M |
| 2026-06-26 | $47,21 | -1,11 % | $46,65 | $48,39 | $45,05 | 50,93M |
| 2026-06-25 | $47,74 | -5,09 % | $52,22 | $52,29 | $47,15 | 36,21M |
| 2026-06-24 | $50,30 | -8,08 % | $54,09 | $54,79 | $48,84 | 38,89M |
| 2026-06-23 | $54,72 | -3,78 % | $53,46 | $57,54 | $52,75 | 32,25M |
| 2026-06-22 | $56,87 | -5,15 % | $60,68 | $61,28 | $56,30 | 35,09M |
| 2026-06-18 | $59,96 | +3,18 % | $61,28 | $61,53 | $58,00 | 39,39M |
| 2026-06-17 | $58,11 | -1,81 % | $58,97 | $61,67 | $57,71 | 36,10M |
| 2026-06-16 | $59,18 | -2,74 % | $60,06 | $62,02 | $58,94 | 32,10M |
| 2026-06-15 | $60,85 | +1,81 % | $62,32 | $63,17 | $60,34 | 33,19M |
| 2026-06-12 | $59,77 | +5,40 % | $56,51 | $61,40 | $55,94 | 45,35M |
| 2026-06-11 | $56,71 | +10,07 % | $51,19 | $57,09 | $50,75 | 48,86M |
| 2026-06-10 | $51,52 | -4,63 % | $53,92 | $56,46 | $51,22 | 40,57M |
| 2026-06-09 | $54,02 | -8,73 % | $58,96 | $60,86 | $51,15 | 57,35M |
| 2026-06-08 | $59,19 | +8,91 % | $56,60 | $59,67 | $55,14 | 41,13M |
| 2026-06-05 | $54,35 | -12,14 % | $59,31 | $59,31 | $51,04 | 64,15M |
| 2026-06-04 | $61,86 | -5,53 % | $62,13 | $62,91 | $59,68 | 47,12M |
| 2026-06-03 | $65,48 | -1,68 % | $68,82 | $70,71 | $64,46 | 59,38M |
| 2026-06-02 | $66,60 | +1,94 % | $64,58 | $69,57 | $64,26 | 51,69M |
| 2026-06-01 | $65,33 | +2,82 % | $62,20 | $66,50 | $60,26 | 56,41M |
| 2026-05-29 | $63,54 | -0,80 % | $64,70 | $64,75 | $60,73 | 50,31M |
| 2026-05-28 | $64,05 | -5,59 % | $66,54 | $66,75 | $63,55 | 46,94M |
| 2026-05-27 | $67,84 | +13,48 % | $61,83 | $68,13 | $59,83 | 85,38M |
| 2026-05-26 | $59,78 | +5,19 % | $59,68 | $61,49 | $58,61 | 41,95M |