2,830$
0,89%
Echtzeit-Aktienkurs IRIDEX Corp
Bid:
Ask:
Aktienkurse zur IRIDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,35% | 104,00 |
| 06.05.2024 | 2,77 | 2,90 | 2,75 | 2,82 | 0,71% | 26.440,00 |
| 03.05.2024 | 2,92 | 2,92 | 2,80 | 2,80 | -1,74% | 16.348,00 |
| 02.05.2024 | 2,89 | 2,89 | 2,76 | 2,85 | 1,05% | 12.386,00 |
| 01.05.2024 | 2,90 | 2,90 | 2,76 | 2,82 | -1,05% | 5.336,00 |
| 30.04.2024 | 2,80 | 2,97 | 2,79 | 2,85 | -0,35% | 15.782,00 |
| 29.04.2024 | 2,85 | 2,99 | 2,77 | 2,86 | -0,35% | 38.672,00 |
| 26.04.2024 | 3,02 | 3,02 | 2,82 | 2,87 | -3,04% | 52.352,00 |
| 25.04.2024 | 2,94 | 2,99 | 2,90 | 2,96 | 0,68% | 61.139,00 |
| 24.04.2024 | 3,00 | 3,06 | 2,94 | 2,94 | -2,97% | 10.149,00 |
| 23.04.2024 | 3,01 | 3,05 | 2,93 | 3,03 | 3,77% | 20.662,00 |
| 22.04.2024 | 2,87 | 3,08 | 2,86 | 2,92 | 1,74% | 44.834,00 |
| 19.04.2024 | 2,96 | 3,01 | 2,86 | 2,87 | -3,77% | 50.079,00 |
| 18.04.2024 | 3,24 | 3,24 | 2,96 | 2,98 | -6,21% | 37.346,00 |
| 17.04.2024 | 3,29 | 3,29 | 3,18 | 3,18 | -2,75% | 22.152,00 |
| 16.04.2024 | 3,25 | 3,29 | 3,20 | 3,27 | 3,15% | 13.409,00 |
| 15.04.2024 | 3,35 | 3,38 | 3,17 | 3,17 | -5,37% | 18.364,00 |
| 12.04.2024 | 3,34 | 3,53 | 3,17 | 3,35 | -4,01% | 16.168,00 |
| 11.04.2024 | 3,32 | 3,49 | 3,26 | 3,49 | 8,05% | 27.028,00 |
| 10.04.2024 | 3,47 | 3,50 | 3,18 | 3,23 | -6,38% | 34.628,00 |
| 09.04.2024 | 3,65 | 3,65 | 3,33 | 3,45 | -2,27% | 39.850,00 |
| 08.04.2024 | 3,11 | 3,57 | 3,08 | 3,53 | 14,98% | 102.939,00 |
| 05.04.2024 | 2,95 | 3,15 | 2,91 | 3,07 | 4,78% | 55.036,00 |
| 04.04.2024 | 3,05 | 3,11 | 2,87 | 2,93 | -5,48% | 30.756,00 |
| 03.04.2024 | 3,02 | 3,31 | 3,00 | 3,10 | 4,38% | 56.916,00 |
| 02.04.2024 | 2,92 | 3,06 | 2,91 | 2,97 | -0,67% | 35.631,00 |
| 01.04.2024 | 2,95 | 3,05 | 2,91 | 2,99 | 0,34% | 54.964,00 |
| 28.03.2024 | 2,90 | 3,08 | 2,87 | 2,98 | 2,76% | 48.517,00 |
| 27.03.2024 | 2,70 | 3,10 | 2,61 | 2,90 | 12,40% | 257.051,00 |
| 26.03.2024 | 2,63 | 2,70 | 2,57 | 2,58 | -0,39% | 51.221,00 |
| 25.03.2024 | 2,59 | 2,65 | 2,50 | 2,59 | 1,17% | 54.681,00 |
| 22.03.2024 | 2,58 | 2,58 | 2,47 | 2,56 | 3,64% | 25.485,00 |
| 21.03.2024 | 2,40 | 2,50 | 2,40 | 2,47 | 2,92% | 36.776,00 |
| 20.03.2024 | 2,36 | 2,49 | 2,29 | 2,40 | 1,69% | 79.754,00 |
| 19.03.2024 | 2,42 | 2,46 | 2,35 | 2,36 | 0,21% | 30.367,00 |
| 18.03.2024 | 2,35 | 2,47 | 2,31 | 2,36 | -2,28% | 48.859,00 |
| 15.03.2024 | 2,57 | 2,57 | 2,32 | 2,41 | -6,95% | 95.198,00 |
| 14.03.2024 | 2,59 | 2,62 | 2,56 | 2,59 | 0,39% | 16.409,00 |
| 13.03.2024 | 2,57 | 2,62 | 2,57 | 2,58 | 0,00% | 6.549,00 |
| 12.03.2024 | 2,56 | 2,63 | 2,55 | 2,58 | 0,00% | 17.257,00 |
| 11.03.2024 | 2,56 | 2,62 | 2,55 | 2,58 | -1,15% | 23.134,00 |
| 08.03.2024 | 2,58 | 2,62 | 2,55 | 2,61 | -1,14% | 28.568,00 |
| 07.03.2024 | 2,65 | 2,65 | 2,60 | 2,64 | 2,33% | 6.845,00 |
| 06.03.2024 | 2,61 | 2,65 | 2,57 | 2,58 | 0,00% | 9.382,00 |
| 05.03.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,39% | 11.873,00 |
| 04.03.2024 | 2,60 | 2,65 | 2,55 | 2,59 | -1,89% | 15.623,00 |
| 01.03.2024 | 2,66 | 2,69 | 2,57 | 2,64 | -0,75% | 23.518,00 |
| 29.02.2024 | 2,63 | 2,68 | 2,58 | 2,66 | 2,70% | 30.551,00 |
| 28.02.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 1,97% | 16.299,00 |
| 27.02.2024 | 2,51 | 2,63 | 2,51 | 2,54 | -2,31% | 20.184,00 |
| 26.02.2024 | 2,54 | 2,61 | 2,50 | 2,60 | 1,96% | 24.497,00 |
| 23.02.2024 | 2,50 | 2,55 | 2,45 | 2,55 | 2,82% | 18.972,00 |
| 22.02.2024 | 2,53 | 2,56 | 2,44 | 2,48 | 1,22% | 21.268,00 |
| 21.02.2024 | 2,65 | 2,68 | 2,44 | 2,45 | -8,24% | 24.807,00 |
| 20.02.2024 | 2,63 | 2,71 | 2,51 | 2,67 | 1,52% | 30.165,00 |
| 16.02.2024 | 2,70 | 2,71 | 2,63 | 2,63 | -3,31% | 11.630,00 |
| 15.02.2024 | 2,77 | 2,77 | 2,58 | 2,72 | 6,25% | 21.962,00 |
| 14.02.2024 | 2,45 | 2,59 | 2,42 | 2,56 | 2,81% | 32.957,00 |
| 13.02.2024 | 2,55 | 2,55 | 2,41 | 2,49 | 0,40% | 32.908,00 |
| 12.02.2024 | 2,64 | 2,67 | 2,45 | 2,48 | -6,06% | 50.643,00 |
| 09.02.2024 | 2,63 | 2,69 | 2,61 | 2,64 | -1,49% | 11.506,00 |
| 08.02.2024 | 2,79 | 2,79 | 2,60 | 2,68 | -3,25% | 25.835,00 |
| 07.02.2024 | 2,81 | 2,81 | 2,69 | 2,77 | 1,09% | 17.445,00 |
| 06.02.2024 | 2,80 | 2,80 | 2,71 | 2,74 | 3,01% | 11.203,00 |
| 05.02.2024 | 2,70 | 2,73 | 2,57 | 2,66 | -2,56% | 31.216,00 |
| 02.02.2024 | 2,73 | 2,78 | 2,69 | 2,73 | 0,00% | 34.529,00 |
| 01.02.2024 | 2,81 | 2,85 | 2,69 | 2,73 | -3,19% | 44.605,00 |
| 31.01.2024 | 2,85 | 2,90 | 2,82 | 2,82 | -2,08% | 24.546,00 |
| 30.01.2024 | 2,92 | 2,92 | 2,85 | 2,88 | -1,71% | 8.018,00 |
| 29.01.2024 | 2,84 | 2,94 | 2,75 | 2,93 | 3,53% | 15.395,00 |
| 26.01.2024 | 2,70 | 2,90 | 2,70 | 2,83 | 5,99% | 26.852,00 |
| 25.01.2024 | 2,84 | 2,84 | 2,65 | 2,67 | -4,64% | 24.191,00 |
| 24.01.2024 | 2,90 | 2,95 | 2,74 | 2,80 | -3,45% | 29.040,00 |
| 23.01.2024 | 2,86 | 2,95 | 2,85 | 2,90 | 1,05% | 25.074,00 |
| 22.01.2024 | 2,76 | 2,94 | 2,76 | 2,87 | 3,24% | 33.047,00 |
| 19.01.2024 | 2,81 | 2,86 | 2,71 | 2,78 | -1,07% | 42.149,00 |
| 18.01.2024 | 2,93 | 2,96 | 2,81 | 2,81 | 0,00% | 12.910,00 |
| 17.01.2024 | 2,79 | 2,94 | 2,79 | 2,81 | -3,10% | 24.178,00 |
| 16.01.2024 | 3,00 | 3,00 | 2,86 | 2,90 | -3,97% | 42.268,00 |
| 12.01.2024 | 3,11 | 3,14 | 3,00 | 3,02 | -1,95% | 8.647,00 |
| 11.01.2024 | 3,08 | 3,11 | 3,00 | 3,08 | -0,65% | 33.442,00 |
| 10.01.2024 | 3,10 | 3,15 | 3,07 | 3,10 | 0,32% | 13.412,00 |
| 09.01.2024 | 3,02 | 3,17 | 3,01 | 3,09 | 0,00% | 30.688,00 |
| 08.01.2024 | 2,98 | 3,17 | 2,96 | 3,09 | 5,46% | 39.605,00 |
| 05.01.2024 | 2,90 | 3,10 | 2,90 | 2,93 | 1,38% | 74.220,00 |
| 04.01.2024 | 2,75 | 2,91 | 2,75 | 2,89 | 3,96% | 17.709,00 |
| 03.01.2024 | 2,85 | 2,87 | 2,78 | 2,78 | -3,14% | 10.297,00 |
| 02.01.2024 | 2,77 | 2,90 | 2,77 | 2,87 | 2,14% | 11.265,00 |
| 29.12.2023 | 2,83 | 2,89 | 2,76 | 2,81 | 3,31% | 42.656,00 |
| 28.12.2023 | 2,57 | 2,75 | 2,57 | 2,72 | 4,62% | 133.442,00 |
| 27.12.2023 | 2,49 | 2,65 | 2,48 | 2,60 | 3,17% | 23.878,00 |
| 26.12.2023 | 2,59 | 2,60 | 2,52 | 2,52 | -2,89% | 10.952,00 |
| 22.12.2023 | 2,55 | 2,62 | 2,54 | 2,60 | 0,19% | 11.657,00 |
| 21.12.2023 | 2,69 | 2,69 | 2,56 | 2,59 | -0,77% | 13.154,00 |
| 20.12.2023 | 2,57 | 2,66 | 2,54 | 2,61 | -0,76% | 56.681,00 |
| 19.12.2023 | 2,66 | 2,75 | 2,63 | 2,63 | -0,38% | 26.874,00 |
| 18.12.2023 | 2,52 | 2,73 | 2,52 | 2,64 | -1,12% | 19.856,00 |
| 15.12.2023 | 2,63 | 2,73 | 2,58 | 2,67 | 1,52% | 49.331,00 |
| 14.12.2023 | 2,75 | 2,80 | 2,63 | 2,63 | -5,05% | 86.783,00 |
| 13.12.2023 | 2,75 | 2,82 | 2,75 | 2,77 | 0,00% | 67.620,00 |