Iris Energy Ltd./OS/Call [40]/MS
WKN MM628Y
ISIN DE000MM628Y9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.10.2025 | 20:12:50.026 | 0,280 BZ | 28.950 | 8.106,000 | 291.439,000 | 80.002,920 |
| 24.10.2025 | 20:12:50.026 | 0,280 BZ | 28.950 | 8.106,000 | 291.439,000 | 80.002,920 |
| 24.10.2025 | 19:42:54.738 | 0,270 BZ | 26.950 | 7.276,500 | 262.489,000 | 71.896,920 |
| 24.10.2025 | 19:38:46.823 | 0,280 BZ | 2.000 | 560,000 | 235.539,000 | 64.620,420 |
| 24.10.2025 | 19:30:58.331 | 0,275 G | - | - | 233.539,000 | 64.060,420 |
| 24.10.2025 | 17:56:33.024 | 0,275 G | - | - | 233.539,000 | 64.060,420 |
| 24.10.2025 | 17:49:52.886 | 0,280 BZ | 1.000 | 280,000 | 233.539,000 | 64.060,420 |
| 24.10.2025 | 17:34:49.557 | 0,280 BZ | 1.000 | 280,000 | 232.539,000 | 63.780,420 |
| 24.10.2025 | 17:32:08.288 | 0,280 BZ | 1.000 | 280,000 | 231.539,000 | 63.500,420 |
| 24.10.2025 | 17:31:12.388 | 0,280 BZ | 1.000 | 280,000 | 230.539,000 | 63.220,420 |
| 24.10.2025 | 16:09:48.496 | 0,280 BZ | 2.500 | 700,000 | 229.539,000 | 62.940,420 |
| 24.10.2025 | 16:06:21.592 | 0,280 BZ | 2.500 | 700,000 | 227.039,000 | 62.240,420 |
| 24.10.2025 | 15:54:37.485 | 0,280 BZ | 4.000 | 1.120,000 | 224.539,000 | 61.540,420 |
| 24.10.2025 | 15:50:14.193 | 0,280 BZ | 4.000 | 1.120,000 | 220.539,000 | 60.420,420 |
| 24.10.2025 | 15:43:56.989 | 0,270 BZ | 8.499 | 2.294,730 | 216.539,000 | 59.300,420 |
| 24.10.2025 | 15:43:52.847 | 0,270 BZ | 124.551 | 33.628,770 | 208.040,000 | 57.005,690 |
| 24.10.2025 | 15:43:11.434 | 0,270 G | - | - | 83.489,000 | 23.376,920 |
| 24.10.2025 | 15:08:39.836 | 0,280 BZ | 6.000 | 1.680,000 | 83.489,000 | 23.376,920 |
| 24.10.2025 | 14:46:31.467 | 0,280 BZ | 999 | 279,720 | 77.489,000 | 21.696,920 |
| 24.10.2025 | 14:46:14.580 | 0,280 BZ | 1.500 | 420,000 | 76.490,000 | 21.417,200 |
| 24.10.2025 | 14:04:14.073 | 0,280 BZ | 8.000 | 2.240,000 | 74.990,000 | 20.997,200 |
| 24.10.2025 | 13:34:49.912 | 0,280 BZ | 4.000 | 1.120,000 | 66.990,000 | 18.757,200 |
| 24.10.2025 | 13:34:48.190 | 0,280 BZ | 100 | 28,000 | 62.990,000 | 17.637,200 |
| 24.10.2025 | 13:28:07.899 | 0,280 BZ | 100 | 28,000 | 62.890,000 | 17.609,200 |
| 24.10.2025 | 13:26:19.461 | 0,280 BZ | 3.800 | 1.064,000 | 62.790,000 | 17.581,200 |
| 24.10.2025 | 12:30:41.420 | 0,280 BZ | 4.500 | 1.260,000 | 58.990,000 | 16.517,200 |
| 24.10.2025 | 12:30:19.968 | 0,280 BZ | 1.000 | 280,000 | 54.490,000 | 15.257,200 |
| 24.10.2025 | 12:21:09.878 | 0,280 BZ | 3.500 | 980,000 | 53.490,000 | 14.977,200 |
| 24.10.2025 | 12:13:00.218 | 0,280 BZ | 19.000 | 5.320,000 | 49.990,000 | 13.997,200 |
| 24.10.2025 | 12:02:05.657 | 0,280 BZ | 5.000 | 1.400,000 | 30.990,000 | 8.677,200 |
| 24.10.2025 | 12:00:49.194 | 0,280 BZ | 7.000 | 1.960,000 | 25.990,000 | 7.277,200 |
| 24.10.2025 | 11:45:23.910 | 0,280 BZ | 7.000 | 1.960,000 | 18.990,000 | 5.317,200 |
| 24.10.2025 | 11:21:12.462 | 0,270 G | - | - | 11.990,000 | 3.357,200 |
| 24.10.2025 | 11:20:27.902 | 0,280 BZ | 1.490 | 417,200 | 11.990,000 | 3.357,200 |
| 24.10.2025 | 11:14:34.813 | 0,280 BZ | 2.000 | 560,000 | 10.500,000 | 2.940,000 |
| 24.10.2025 | 10:19:24.820 | 0,280 BZ | 500 | 140,000 | 8.500,000 | 2.380,000 |
| 24.10.2025 | 10:04:20.576 | 0,280 BZ | 1.000 | 280,000 | 8.000,000 | 2.240,000 |
| 24.10.2025 | 10:00:43.429 | 0,280 BZ | 1.500 | 420,000 | 7.000,000 | 1.960,000 |
| 24.10.2025 | 09:41:09.904 | 0,270 G | - | - | 5.500,000 | 1.540,000 |
| 24.10.2025 | 09:27:28.205 | 0,280 BZ | 4.500 | 1.260,000 | 5.500,000 | 1.540,000 |
| 24.10.2025 | 08:59:48.274 | 0,280 BZ | 1.000 | 280,000 | 1.000,000 | 280,000 |
| 23.10.2025 | 21:58:34.938 | 0,270 BZ | 1.000 | 270,000 | 1.101.060,000 | 271.384,560 |
| 23.10.2025 | 21:58:34.938 | 0,270 BZ | 1.000 | 270,000 | 1.101.060,000 | 271.384,560 |
| 23.10.2025 | 21:58:18.031 | 0,270 BZ | 1.000 | 270,000 | 1.100.060,000 | 271.114,560 |
| 23.10.2025 | 21:38:33.215 | 0,270 BZ | 5.500 | 1.485,000 | 1.099.060,000 | 270.844,560 |
| 23.10.2025 | 21:17:53.039 | 0,270 BZ | 2.000 | 540,000 | 1.093.560,000 | 269.359,560 |
| 23.10.2025 | 19:58:20.464 | 0,270 BZ | 1.500 | 405,000 | 1.091.560,000 | 268.819,560 |
| 23.10.2025 | 19:56:08.972 | 0,270 BZ | 2.000 | 540,000 | 1.090.060,000 | 268.414,560 |
| 23.10.2025 | 19:55:58.180 | 0,270 BZ | 2.000 | 540,000 | 1.088.060,000 | 267.874,560 |
| 23.10.2025 | 19:54:19.893 | 0,270 BZ | 2.000 | 540,000 | 1.086.060,000 | 267.334,560 |
| 23.10.2025 | 19:21:50.398 | 0,270 BZ | 10.000 | 2.700,000 | 1.084.060,000 | 266.794,560 |
| 23.10.2025 | 19:21:42.753 | 0,270 BZ | 10.000 | 2.700,000 | 1.074.060,000 | 264.094,560 |
| 23.10.2025 | 19:14:05.488 | 0,270 BZ | 5.100 | 1.377,000 | 1.064.060,000 | 261.394,560 |
| 23.10.2025 | 19:11:31.447 | 0,270 BZ | 4.000 | 1.080,000 | 1.058.960,000 | 260.017,560 |
| 23.10.2025 | 19:08:50.292 | 0,260 BZ | 1.100 | 286,000 | 1.054.960,000 | 258.937,560 |
| 23.10.2025 | 18:53:21.175 | 0,260 BZ | 7.000 | 1.820,000 | 1.053.860,000 | 258.651,560 |
| 23.10.2025 | 18:51:13.301 | 0,260 BZ | 7.000 | 1.820,000 | 1.046.860,000 | 256.831,560 |
| 23.10.2025 | 18:46:46.116 | 0,260 BZ | 36.850 | 9.581,000 | 1.039.860,000 | 255.011,560 |
| 23.10.2025 | 18:14:59.267 | 0,260 BZ | 850 | 221,000 | 1.003.010,000 | 245.430,560 |
| 23.10.2025 | 18:04:04.435 | 0,260 BZ | 2.000 | 520,000 | 1.002.160,000 | 245.209,560 |
| 23.10.2025 | 18:02:18.959 | 0,260 BZ | 10.000 | 2.600,000 | 1.000.160,000 | 244.689,560 |
| 23.10.2025 | 17:54:14.802 | 0,260 BZ | 2.000 | 520,000 | 990.160,000 | 242.089,560 |
| 23.10.2025 | 17:45:24.654 | 0,260 BZ | 8.000 | 2.080,000 | 988.160,000 | 241.569,560 |
| 23.10.2025 | 17:42:37.633 | 0,260 BZ | 10.000 | 2.600,000 | 980.160,000 | 239.489,560 |
| 23.10.2025 | 17:34:15.017 | 0,260 BZ | 4.000 | 1.040,000 | 970.160,000 | 236.889,560 |
| 23.10.2025 | 17:26:14.842 | 0,260 BZ | 10.000 | 2.600,000 | 966.160,000 | 235.849,560 |
| 23.10.2025 | 17:24:32.811 | 0,260 BZ | 10.000 | 2.600,000 | 956.160,000 | 233.249,560 |
| 23.10.2025 | 17:22:13.228 | 0,250 BZ | 20.500 | 5.125,000 | 946.160,000 | 230.649,560 |
| 23.10.2025 | 17:21:51.101 | 0,250 BZ | 10.000 | 2.500,000 | 925.660,000 | 225.524,560 |
| 23.10.2025 | 17:21:25.906 | 0,250 BZ | 5.500 | 1.375,000 | 915.660,000 | 223.024,560 |
| 23.10.2025 | 17:18:52.463 | 0,249 BZ | 5.000 | 1.245,000 | 910.160,000 | 221.649,560 |
| 23.10.2025 | 17:11:53.925 | 0,250 BZ | 15.000 | 3.750,000 | 905.160,000 | 220.404,560 |
| 23.10.2025 | 17:09:39.063 | 0,250 BZ | 6.200 | 1.550,000 | 890.160,000 | 216.654,560 |
| 23.10.2025 | 17:09:34.126 | 0,250 BZ | 1.200 | 300,000 | 883.960,000 | 215.104,560 |
| 23.10.2025 | 17:06:41.339 | 0,260 BZ | 5.000 | 1.300,000 | 882.760,000 | 214.804,560 |
| 23.10.2025 | 17:01:58.359 | 0,260 BZ | 13.050 | 3.393,000 | 877.760,000 | 213.504,560 |
| 23.10.2025 | 17:00:29.323 | 0,260 BZ | 2.050 | 533,000 | 864.710,000 | 210.111,560 |
| 23.10.2025 | 16:54:18.288 | 0,260 BZ | 7.000 | 1.820,000 | 862.660,000 | 209.578,560 |
| 23.10.2025 | 16:54:09.706 | 0,260 BZ | 4.000 | 1.040,000 | 855.660,000 | 207.758,560 |
| 23.10.2025 | 16:35:43.861 | 0,260 BZ | 1.500 | 390,000 | 851.660,000 | 206.718,560 |
| 23.10.2025 | 16:24:49.881 | 0,250 BZ | 1.500 | 375,000 | 850.160,000 | 206.328,560 |
| 23.10.2025 | 16:21:11.825 | 0,245 BZ | 15.000 | 3.675,000 | 848.660,000 | 205.953,560 |
| 23.10.2025 | 16:16:08.470 | 0,246 BZ | 5.000 | 1.230,000 | 833.660,000 | 202.278,560 |
| 23.10.2025 | 16:15:07.906 | 0,246 BZ | 10.000 | 2.460,000 | 828.660,000 | 201.048,560 |
| 23.10.2025 | 16:14:18.108 | 0,246 BZ | 13.000 | 3.198,000 | 818.660,000 | 198.588,560 |
| 23.10.2025 | 16:09:28.003 | 0,247 BZ | 8.000 | 1.976,000 | 805.660,000 | 195.390,560 |
| 23.10.2025 | 16:09:21.699 | 0,248 BZ | 8.000 | 1.984,000 | 797.660,000 | 193.414,560 |
| 23.10.2025 | 16:08:23.346 | 0,246 BZ | 10.000 | 2.460,000 | 789.660,000 | 191.430,560 |
| 23.10.2025 | 16:08:18.236 | 0,247 BZ | 10.000 | 2.470,000 | 779.660,000 | 188.970,560 |
| 23.10.2025 | 16:07:40.985 | 0,246 BZ | 1.350 | 332,100 | 769.660,000 | 186.500,560 |
| 23.10.2025 | 16:06:48.557 | 0,247 BZ | 1.350 | 333,450 | 768.310,000 | 186.168,460 |
| 23.10.2025 | 16:06:09.550 | 0,247 BZ | 9.650 | 2.383,550 | 766.960,000 | 185.835,010 |
| 23.10.2025 | 16:05:36.168 | 0,249 BZ | 150 | 37,350 | 757.310,000 | 183.451,460 |
| 23.10.2025 | 16:05:23.248 | 0,248 BZ | 22.000 | 5.456,000 | 757.160,000 | 183.414,110 |
| 23.10.2025 | 16:03:39.180 | 0,249 BZ | 1.600 | 398,400 | 735.160,000 | 177.958,110 |
| 23.10.2025 | 15:51:53.497 | 0,244 BZ | 900 | 219,600 | 726.560,000 | 175.823,710 |
| 23.10.2025 | 15:41:38.362 | 0,243 BZ | 3.000 | 729,000 | 725.660,000 | 175.604,110 |
| 23.10.2025 | 15:40:41.246 | 0,244 BZ | 3.000 | 732,000 | 722.660,000 | 174.875,110 |
| 23.10.2025 | 15:36:37.833 | 0,241 BZ | 10.000 | 2.410,000 | 719.660,000 | 174.143,110 |
| 23.10.2025 | 15:36:29.044 | 0,242 BZ | 10.000 | 2.420,000 | 709.660,000 | 171.733,110 |