Iris Energy Ltd./KO/Call [endlos]/MS
WKN MM4E18
ISIN DE000MM4E187
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.03.2026 | 21:51:25.357 | 8,530 BZ | 430 | 3.667,900 | 147.610,000 | 1.305.632,940 |
| 05.03.2026 | 21:51:25.357 | 8,530 BZ | 430 | 3.667,900 | 147.610,000 | 1.305.632,940 |
| 05.03.2026 | 21:51:13.928 | 8,570 BZ | 10 | 85,700 | 147.180,000 | 1.301.965,040 |
| 05.03.2026 | 21:51:01.661 | 8,500 BZ | 420 | 3.570,000 | 147.170,000 | 1.301.879,340 |
| 05.03.2026 | 21:50:24.249 | 8,520 BZ | 400 | 3.408,000 | 146.750,000 | 1.298.309,340 |
| 05.03.2026 | 21:50:18.483 | 8,530 BZ | 400 | 3.412,000 | 146.350,000 | 1.294.901,340 |
| 05.03.2026 | 21:36:54.139 | 8,790 BZ | 125 | 1.098,750 | 145.950,000 | 1.291.489,340 |
| 05.03.2026 | 21:36:48.215 | 8,800 BZ | 125 | 1.100,000 | 145.825,000 | 1.290.390,590 |
| 05.03.2026 | 21:24:04.997 | 8,610 BZ | 400 | 3.444,000 | 145.700,000 | 1.289.290,590 |
| 05.03.2026 | 21:23:59.870 | 8,640 BZ | 400 | 3.456,000 | 145.300,000 | 1.285.846,590 |
| 05.03.2026 | 21:22:56.499 | 8,550 BZ | 37 | 316,350 | 144.900,000 | 1.282.390,590 |
| 05.03.2026 | 21:21:24.417 | 8,360 BZ | 37 | 309,320 | 144.863,000 | 1.282.074,240 |
| 05.03.2026 | 21:19:41.537 | 8,280 BZ | 40 | 331,200 | 144.826,000 | 1.281.764,920 |
| 05.03.2026 | 21:17:21.637 | 8,150 BZ | 40 | 326,000 | 144.786,000 | 1.281.433,720 |
| 05.03.2026 | 21:07:51.295 | 8,130 BZ | 4.000 | 32.520,000 | 144.746,000 | 1.281.107,720 |
| 05.03.2026 | 20:55:53.883 | 8,110 BZ | 800 | 6.488,000 | 140.746,000 | 1.248.587,720 |
| 05.03.2026 | 20:55:28.355 | 8,100 BZ | 800 | 6.480,000 | 139.946,000 | 1.242.099,720 |
| 05.03.2026 | 20:36:00.211 | 7,940 BZ | 250 | 1.985,000 | 139.146,000 | 1.235.619,720 |
| 05.03.2026 | 20:35:45.800 | 7,990 BZ | 250 | 1.997,500 | 138.896,000 | 1.233.634,720 |
| 05.03.2026 | 20:35:44.065 | 7,990 BZ | 80 | 639,200 | 138.646,000 | 1.231.637,220 |
| 05.03.2026 | 20:35:38.117 | 8,000 BZ | 80 | 640,000 | 138.566,000 | 1.230.998,020 |
| 05.03.2026 | 20:34:01.999 | 7,990 BZ | 20 | 159,800 | 138.486,000 | 1.230.358,020 |
| 05.03.2026 | 20:33:55.900 | 8,010 BZ | 20 | 160,200 | 138.466,000 | 1.230.198,220 |
| 05.03.2026 | 20:19:05.579 | 8,080 G | - | - | 138.446,000 | 1.230.038,020 |
| 05.03.2026 | 20:17:53.064 | 8,110 BZ | 500 | 4.055,000 | 138.446,000 | 1.230.038,020 |
| 05.03.2026 | 20:17:44.597 | 8,080 BZ | 500 | 4.040,000 | 137.946,000 | 1.225.983,020 |
| 05.03.2026 | 20:16:15.430 | 8,050 BZ | 700 | 5.635,000 | 137.446,000 | 1.221.943,020 |
| 05.03.2026 | 20:15:14.405 | 8,060 BZ | 700 | 5.642,000 | 136.746,000 | 1.216.308,020 |
| 05.03.2026 | 20:10:34.914 | 7,920 BZ | 2.500 | 19.800,000 | 136.046,000 | 1.210.666,020 |
| 05.03.2026 | 20:03:21.280 | 8,100 BZ | 15 | 121,500 | 133.546,000 | 1.190.866,020 |
| 05.03.2026 | 20:02:35.943 | 8,070 BZ | 15 | 121,050 | 133.531,000 | 1.190.744,520 |
| 05.03.2026 | 20:01:08.637 | 7,960 BZ | 100 | 796,000 | 133.516,000 | 1.190.623,470 |
| 05.03.2026 | 20:01:04.396 | 7,990 BZ | 100 | 799,000 | 133.416,000 | 1.189.827,470 |
| 05.03.2026 | 19:59:48.349 | 7,830 G | - | - | 133.316,000 | 1.189.028,470 |
| 05.03.2026 | 19:53:07.152 | 7,720 BZ | 64 | 494,080 | 133.316,000 | 1.189.028,470 |
| 05.03.2026 | 19:53:01.363 | 7,740 BZ | 64 | 495,360 | 133.252,000 | 1.188.534,390 |
| 05.03.2026 | 19:48:36.845 | 7,730 BZ | 82 | 633,860 | 133.188,000 | 1.188.039,030 |
| 05.03.2026 | 19:48:31.560 | 7,760 BZ | 82 | 636,320 | 133.106,000 | 1.187.405,170 |
| 05.03.2026 | 19:44:46.730 | 7,840 BZ | 633 | 4.962,720 | 133.024,000 | 1.186.768,850 |
| 05.03.2026 | 19:40:28.575 | 7,730 BZ | 333 | 2.574,090 | 132.391,000 | 1.181.806,130 |
| 05.03.2026 | 19:39:45.857 | 7,700 BZ | 300 | 2.310,000 | 132.058,000 | 1.179.232,040 |
| 05.03.2026 | 19:38:20.250 | 7,820 BZ | 122 | 954,040 | 131.758,000 | 1.176.922,040 |
| 05.03.2026 | 19:38:14.369 | 7,810 BZ | 122 | 952,820 | 131.636,000 | 1.175.968,000 |
| 05.03.2026 | 19:35:47.905 | 7,820 BZ | 125 | 977,500 | 131.514,000 | 1.175.015,180 |
| 05.03.2026 | 19:34:06.839 | 7,840 BZ | 2.000 | 15.680,000 | 131.389,000 | 1.174.037,680 |
| 05.03.2026 | 19:33:23.136 | 7,840 BZ | 125 | 980,000 | 129.389,000 | 1.158.357,680 |
| 05.03.2026 | 19:25:29.983 | 7,810 BZ | 300 | 2.343,000 | 129.264,000 | 1.157.377,680 |
| 05.03.2026 | 19:25:21.495 | 7,800 BZ | 300 | 2.340,000 | 128.964,000 | 1.155.034,680 |
| 05.03.2026 | 19:12:54.581 | 7,860 BZ | 25 | 196,500 | 128.664,000 | 1.152.694,680 |
| 05.03.2026 | 19:12:45.114 | 7,900 BZ | 25 | 197,500 | 128.639,000 | 1.152.498,180 |
| 05.03.2026 | 19:09:47.991 | 7,770 BZ | 150 | 1.165,500 | 128.614,000 | 1.152.300,680 |
| 05.03.2026 | 19:08:14.557 | 7,820 BZ | 50 | 391,000 | 128.464,000 | 1.151.135,180 |
| 05.03.2026 | 19:08:06.600 | 7,850 BZ | 50 | 392,500 | 128.414,000 | 1.150.744,180 |
| 05.03.2026 | 19:04:43.516 | 7,590 BZ | 870 | 6.603,300 | 128.364,000 | 1.150.351,680 |
| 05.03.2026 | 19:02:55.625 | 7,470 BZ | 800 | 5.976,000 | 127.494,000 | 1.143.748,380 |
| 05.03.2026 | 19:01:28.125 | 7,460 BZ | 70 | 522,200 | 126.694,000 | 1.137.772,380 |
| 05.03.2026 | 18:58:59.817 | 7,440 BZ | 66 | 491,040 | 126.624,000 | 1.137.250,180 |
| 05.03.2026 | 18:58:44.267 | 7,450 BZ | 66 | 491,700 | 126.558,000 | 1.136.759,140 |
| 05.03.2026 | 18:56:23.137 | 7,490 BZ | 100 | 749,000 | 126.492,000 | 1.136.267,440 |
| 05.03.2026 | 18:56:11.763 | 7,500 BZ | 100 | 750,000 | 126.392,000 | 1.135.518,440 |
| 05.03.2026 | 18:55:05.322 | 7,570 BZ | 500 | 3.785,000 | 126.292,000 | 1.134.768,440 |
| 05.03.2026 | 18:54:07.959 | 7,580 BZ | 500 | 3.790,000 | 125.792,000 | 1.130.983,440 |
| 05.03.2026 | 18:49:13.984 | 7,700 BZ | 200 | 1.540,000 | 125.292,000 | 1.127.193,440 |
| 05.03.2026 | 18:49:07.734 | 7,710 BZ | 200 | 1.542,000 | 125.092,000 | 1.125.653,440 |
| 05.03.2026 | 18:46:38.169 | 7,750 BZ | 13 | 100,750 | 124.892,000 | 1.124.111,440 |
| 05.03.2026 | 18:46:06.163 | 7,760 BZ | 13 | 100,880 | 124.879,000 | 1.124.010,690 |
| 05.03.2026 | 18:38:48.285 | 7,910 BZ | 225 | 1.779,750 | 124.866,000 | 1.123.909,810 |
| 05.03.2026 | 18:37:09.090 | 7,900 BZ | 125 | 987,500 | 124.641,000 | 1.122.130,060 |
| 05.03.2026 | 18:36:55.440 | 7,850 BZ | 100 | 785,000 | 124.516,000 | 1.121.142,560 |
| 05.03.2026 | 18:34:11.590 | 7,920 BZ | 191 | 1.512,720 | 124.416,000 | 1.120.357,560 |
| 05.03.2026 | 18:34:06.848 | 7,930 BZ | 125 | 991,250 | 124.225,000 | 1.118.844,840 |
| 05.03.2026 | 18:33:27.316 | 7,910 BZ | 66 | 522,060 | 124.100,000 | 1.117.853,590 |
| 05.03.2026 | 18:33:01.230 | 7,970 BZ | 100 | 797,000 | 124.034,000 | 1.117.331,530 |
| 05.03.2026 | 18:32:56.035 | 7,980 BZ | 100 | 798,000 | 123.934,000 | 1.116.534,530 |
| 05.03.2026 | 18:32:29.680 | 7,990 BZ | 40 | 319,600 | 123.834,000 | 1.115.736,530 |
| 05.03.2026 | 18:32:08.942 | 8,000 BZ | 120 | 960,000 | 123.794,000 | 1.115.416,930 |
| 05.03.2026 | 18:31:57.519 | 8,030 BZ | 40 | 321,200 | 123.674,000 | 1.114.456,930 |
| 05.03.2026 | 18:31:53.614 | 8,060 BZ | 40 | 322,400 | 123.634,000 | 1.114.135,730 |
| 05.03.2026 | 18:29:45.901 | 8,250 BZ | 500 | 4.125,000 | 123.594,000 | 1.113.813,330 |
| 05.03.2026 | 18:29:03.182 | 8,200 BZ | 500 | 4.100,000 | 123.094,000 | 1.109.688,330 |
| 05.03.2026 | 18:28:38.974 | 8,230 BZ | 549 | 4.518,270 | 122.594,000 | 1.105.588,330 |
| 05.03.2026 | 18:28:17.452 | 8,260 BZ | 49 | 404,740 | 122.045,000 | 1.101.070,060 |
| 05.03.2026 | 18:27:51.717 | 8,220 BZ | 500 | 4.110,000 | 121.996,000 | 1.100.665,320 |
| 05.03.2026 | 18:22:17.620 | 8,250 BZ | 368 | 3.036,000 | 121.496,000 | 1.096.555,320 |
| 05.03.2026 | 18:22:09.888 | 8,270 BZ | 368 | 3.043,360 | 121.128,000 | 1.093.519,320 |
| 05.03.2026 | 18:22:03.655 | 8,260 BZ | 250 | 2.065,000 | 120.760,000 | 1.090.475,960 |
| 05.03.2026 | 18:21:16.434 | 8,270 BZ | 250 | 2.067,500 | 120.510,000 | 1.088.410,960 |
| 05.03.2026 | 18:18:09.400 | 8,400 BZ | 1.500 | 12.600,000 | 120.260,000 | 1.086.343,460 |
| 05.03.2026 | 18:18:03.579 | 8,430 BZ | 1.500 | 12.645,000 | 118.760,000 | 1.073.743,460 |
| 05.03.2026 | 18:16:56.181 | 8,350 BZ | 680 | 5.678,000 | 117.260,000 | 1.061.098,460 |
| 05.03.2026 | 18:16:45.430 | 8,350 BZ | 180 | 1.503,000 | 116.580,000 | 1.055.420,460 |
| 05.03.2026 | 18:16:31.712 | 8,360 BZ | 500 | 4.180,000 | 116.400,000 | 1.053.917,460 |
| 05.03.2026 | 18:16:17.579 | 8,430 BZ | 351 | 2.958,930 | 115.900,000 | 1.049.737,460 |
| 05.03.2026 | 18:16:02.547 | 8,440 BZ | 351 | 2.962,440 | 115.549,000 | 1.046.778,530 |
| 05.03.2026 | 18:15:05.151 | 8,580 BZ | 23 | 197,340 | 115.198,000 | 1.043.816,090 |
| 05.03.2026 | 18:14:59.588 | 8,630 BZ | 23 | 198,490 | 115.175,000 | 1.043.618,750 |
| 05.03.2026 | 18:13:35.670 | 8,610 BZ | 600 | 5.166,000 | 115.152,000 | 1.043.420,260 |
| 05.03.2026 | 18:13:26.519 | 8,640 BZ | 100 | 864,000 | 114.552,000 | 1.038.254,260 |
| 05.03.2026 | 18:13:13.708 | 8,620 BZ | 500 | 4.310,000 | 114.452,000 | 1.037.390,260 |
| 05.03.2026 | 18:09:41.873 | 8,580 G | - | - | 113.952,000 | 1.033.080,260 |