Holen Sie sich die Stockscreener-App
15.94
0.25%
0.04
Handel nachbörslich:
15.85
-0.09
-0.56%
Irsa Inversiones Y Representaciones S A Adr-Aktien (IRS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-10 | $16.20 | $15.52 | $0.675 | 266,190.0 | +0.25% |
| 2026-02-09 | $16.47 | $15.70 | $0.7686 | 261,957.0 | -1.49% |
| 2026-02-06 | $16.36 | $15.79 | $0.575 | 179,768.0 | +1.83% |
| 2026-02-05 | $16.30 | $15.68 | $0.6186 | 199,221.0 | -3.24% |
| 2026-02-04 | $16.91 | $15.76 | $1.15 | 209,936.0 | -2.21% |
| 2026-02-03 | $17.52 | $16.33 | $1.19 | 241,370.0 | -2.05% |
| 2026-02-02 | $17.75 | $16.80 | $0.9484 | 163,623.0 | -1.72% |
| 2026-01-30 | $19.14 | $17.08 | $2.06 | 236,637.0 | -5.38% |
| 2026-01-29 | $18.85 | $17.86 | $0.995 | 290,498.0 | -0.11% |
| 2026-01-28 | $18.71 | $17.96 | $0.744 | 196,332.0 | +0.82% |
| 2026-01-27 | $18.63 | $17.42 | $1.21 | 333,185.0 | +4.05% |
| 2026-01-26 | $17.67 | $16.58 | $1.09 | 317,770.0 | +5.85% |
| 2026-01-23 | $16.86 | $16.44 | $0.4158 | 102,912.0 | -1.31% |
| 2026-01-22 | $16.81 | $16.42 | $0.39 | 128,550.0 | +2.00% |
| 2026-01-21 | $16.81 | $16.19 | $0.62 | 121,569.0 | +1.10% |
| 2026-01-20 | $16.77 | $16.12 | $0.651 | 175,072.0 | -2.98% |
| 2026-01-16 | $16.90 | $16.40 | $0.50 | 123,742.0 | +1.27% |
| 2026-01-15 | $16.96 | $16.32 | $0.6363 | 124,498.0 | -0.96% |
| 2026-01-14 | $17.18 | $16.50 | $0.685 | 165,450.0 | -1.47% |
| 2026-01-13 | $17.11 | $16.62 | $0.49 | 149,036.0 | +0.06% |
Irsa Inversiones Y Representaciones S A Adr-Aktien (IRS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Irsa Inversiones Y Representaciones S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IRS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Irsa Inversiones Y Representaciones S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Irsa Inversiones Y Representaciones S A Adr-Aktien (IRS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $17.75 | $15.52 | $2.23 | 1,788,255.0 | -8.39% |
| 2026-01 | $19.14 | $15.50 | $3.64 | 3,361,463.0 | +5.20% |
Irsa Inversiones Y Representaciones S A Adr-Aktien (IRS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.97 | $14.44 | $2.53 | 3,030,267.0 | +7.96% |
| 2025-11 | $17.21 | $13.89 | $3.32 | 3,738,924.0 | -0.32% |
| 2025-10 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| 2025-09 | $14.67 | $11.29 | $3.38 | 7,295,230.0 | -19.46% |
| 2025-08 | $16.83 | $14.13 | $2.70 | 3,836,328.0 | -1.28% |
| 2025-07 | $16.43 | $13.76 | $2.67 | 3,864,526.0 | +6.89% |
| 2025-06 | $15.50 | $13.40 | $2.10 | 2,850,052.0 | -7.75% |
| 2025-05 | $16.14 | $13.51 | $2.63 | 2,804,830.0 | +8.71% |
| 2025-04 | $14.80 | $10.61 | $4.19 | 3,460,813.0 | +7.67% |
| 2025-03 | $14.12 | $12.58 | $1.54 | 2,341,379.0 | -2.79% |
| 2025-02 | $14.88 | $12.52 | $2.36 | 2,912,927.0 | -10.28% |
| 2025-01 | $16.43 | $14.30 | $2.13 | 4,036,338.0 | -0.94% |
Irsa Inversiones Y Representaciones S A Adr-Aktien (IRS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.67 | $14.85 | $2.82 | 3,900,224.0 | -12.03% |
| 2024-11 | $17.35 | $12.42 | $4.93 | 4,397,666.7 | +36.51% |
| 2024-10 | $13.02 | $10.77 | $2.25 | 2,723,101.3 | +14.24% |
| 2024-09 | $12.02 | $9.47 | $2.55 | 4,052,789.3 | +13.23% |
| 2024-08 | $10.68 | $7.93 | $2.75 | 3,142,642.2 | +4.47% |
| 2024-07 | $9.45 | $7.92 | $1.53 | 3,165,114.3 | +7.37% |
| 2024-06 | $10.70 | $8.46 | $2.25 | 2,733,051.1 | -22.36% |
| 2024-05 | $11.26 | $9.00 | $2.26 | 3,797,821.2 | +21.47% |
| 2024-04 | $10.04 | $8.49 | $1.54 | 3,832,270.7 | +1.50% |
| 2024-03 | $9.26 | $7.06 | $2.19 | 3,795,874.5 | +20.77% |
| 2024-02 | $8.77 | $7.26 | $1.52 | 3,398,324.1 | -11.53% |
| 2024-01 | $8.65 | $7.34 | $1.31 | 2,894,649.5 | +1.86% |
0.12%
2.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):