26,200€
3,56%
Echtzeit-Aktienkurs IperionX Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur IperionX Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 26,30 | 26,30 | 26,10 | 26,20 | 3,56% | - |
| 16.03.2026 | 26,00 | 28,40 | 24,10 | 25,30 | -14,53% | 108,00 |
| 13.03.2026 | 32,70 | 34,50 | 29,60 | 29,60 | -30,68% | - |
| 11.03.2026 | 43,80 | 44,50 | 42,50 | 42,70 | -1,16% | - |
| 10.03.2026 | 41,00 | 43,40 | 40,90 | 43,20 | 6,40% | - |
| 09.03.2026 | 39,40 | 40,70 | 39,10 | 40,60 | -1,46% | - |
| 06.03.2026 | 41,70 | 42,10 | 39,90 | 41,20 | 0,24% | - |
| 05.03.2026 | 44,00 | 44,10 | 40,80 | 41,10 | -2,84% | - |
| 04.03.2026 | 40,40 | 42,50 | 40,30 | 42,30 | 6,28% | - |
| 03.03.2026 | 42,30 | 42,50 | 39,40 | 39,80 | -7,23% | - |
| 02.03.2026 | 41,10 | 43,10 | 40,60 | 42,90 | 4,13% | - |
| 27.02.2026 | 40,60 | 41,80 | 40,30 | 41,20 | 1,73% | - |
| 26.02.2026 | 40,60 | 41,90 | 38,90 | 40,50 | 1,00% | - |
| 25.02.2026 | 39,80 | 40,30 | 39,40 | 40,10 | 4,16% | - |
| 24.02.2026 | 36,60 | 38,80 | 36,00 | 38,50 | 6,65% | - |
| 23.02.2026 | 35,40 | 36,40 | 35,10 | 36,10 | 1,40% | - |
| 20.02.2026 | 35,40 | 36,10 | 34,70 | 35,60 | 1,42% | - |
| 19.02.2026 | 35,70 | 36,40 | 34,70 | 35,10 | -2,77% | 300,00 |
| 18.02.2026 | 34,80 | 36,20 | 34,70 | 36,10 | 4,64% | - |
| 17.02.2026 | 34,10 | 34,80 | 33,40 | 34,50 | 2,07% | - |
| 16.02.2026 | 34,20 | 34,40 | 33,80 | 33,80 | -1,74% | - |
| 13.02.2026 | 33,00 | 34,60 | 32,80 | 34,40 | 0,58% | - |
| 12.02.2026 | 34,90 | 36,50 | 33,90 | 34,20 | -5,00% | - |
| 11.02.2026 | 36,00 | 37,20 | 35,90 | 36,00 | -2,17% | - |
| 10.02.2026 | 36,60 | 37,00 | 36,00 | 36,80 | -1,60% | - |
| 09.02.2026 | 36,80 | 37,40 | 36,20 | 37,40 | 3,03% | - |
| 06.02.2026 | 34,30 | 36,40 | 32,50 | 36,30 | 1,97% | - |
| 05.02.2026 | 37,60 | 38,10 | 35,30 | 35,60 | -13,59% | 10,00 |
| 04.02.2026 | 40,60 | 41,30 | 40,60 | 41,20 | -3,06% | - |
| 03.02.2026 | 40,40 | 42,90 | 40,20 | 42,50 | 1,43% | - |
| 02.02.2026 | 40,00 | 42,50 | 38,40 | 41,90 | -2,56% | - |
| 30.01.2026 | 43,10 | 43,50 | 42,10 | 43,00 | -1,15% | - |
| 29.01.2026 | 45,10 | 45,70 | 42,50 | 43,50 | -7,05% | - |
| 28.01.2026 | 46,60 | 47,30 | 46,20 | 46,80 | -0,43% | - |
| 27.01.2026 | 47,50 | 48,20 | 45,30 | 47,00 | -3,69% | - |
| 26.01.2026 | 50,20 | 52,00 | 48,50 | 48,80 | -2,69% | - |
| 23.01.2026 | 48,60 | 50,30 | 47,30 | 50,15 | 6,93% | 10,00 |
| 22.01.2026 | 44,90 | 46,90 | 44,40 | 46,90 | 8,06% | 60,00 |
| 21.01.2026 | 41,90 | 44,10 | 41,10 | 43,40 | 9,60% | - |
| 20.01.2026 | 39,70 | 39,90 | 39,50 | 39,60 | -2,94% | 15,00 |
| 19.01.2026 | 41,00 | 41,50 | 40,80 | 40,80 | -0,73% | 6,00 |
| 16.01.2026 | 41,20 | 42,10 | 40,20 | 41,10 | 1,48% | - |
| 15.01.2026 | 40,50 | 40,90 | 39,60 | 40,50 | -4,26% | - |
| 14.01.2026 | 41,40 | 42,60 | 40,40 | 42,30 | 6,55% | - |
| 13.01.2026 | 38,90 | 40,00 | 38,50 | 39,70 | 2,06% | - |
| 12.01.2026 | 37,40 | 39,00 | 36,70 | 38,90 | 4,85% | 25,00 |
| 09.01.2026 | 36,60 | 37,70 | 36,40 | 37,10 | 0,54% | - |
| 08.01.2026 | 37,10 | 38,00 | 36,60 | 36,90 | -1,34% | - |
| 07.01.2026 | 38,40 | 38,80 | 37,40 | 37,40 | 3,03% | - |
| 06.01.2026 | 35,30 | 36,40 | 35,30 | 36,30 | 0,55% | - |
| 05.01.2026 | 35,50 | 36,40 | 34,60 | 36,10 | 7,44% | - |
| 02.01.2026 | 32,30 | 33,80 | 31,80 | 33,60 | 8,04% | - |
| 30.12.2025 | 31,70 | 31,80 | 31,00 | 31,10 | -0,64% | - |
| 29.12.2025 | 31,70 | 31,80 | 30,80 | 31,30 | 6,83% | - |
| 23.12.2025 | 29,30 | 29,70 | 28,40 | 29,30 | 1,74% | - |
| 22.12.2025 | 29,40 | 29,80 | 28,80 | 28,80 | 1,41% | - |
| 19.12.2025 | 28,40 | 29,30 | 27,60 | 28,40 | 5,58% | - |
| 18.12.2025 | 26,70 | 27,10 | 26,70 | 26,90 | -1,10% | 10,00 |
| 17.12.2025 | 27,40 | 27,60 | 27,10 | 27,20 | -5,56% | - |
| 16.12.2025 | 28,00 | 28,80 | 28,00 | 28,80 | -5,26% | - |
| 12.12.2025 | 30,40 | 31,30 | 29,70 | 30,40 | -0,98% | - |
| 11.12.2025 | 30,10 | 30,90 | 29,70 | 30,70 | 1,66% | - |
| 10.12.2025 | 30,60 | 31,60 | 29,80 | 30,20 | 2,03% | 200,00 |
| 09.12.2025 | 29,30 | 30,00 | 29,10 | 29,60 | 0,34% | - |
| 08.12.2025 | 28,90 | 29,90 | 28,70 | 29,50 | 4,24% | - |
| 05.12.2025 | 28,80 | 28,80 | 28,20 | 28,30 | -1,05% | - |
| 04.12.2025 | 27,60 | 28,80 | 27,40 | 28,60 | 2,51% | - |
| 03.12.2025 | 28,00 | 28,60 | 27,20 | 27,90 | -1,41% | - |
| 02.12.2025 | 28,60 | 28,70 | 27,90 | 28,30 | -1,05% | 50,00 |
| 01.12.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -2,05% | - |
| 28.11.2025 | 29,00 | 29,50 | 28,40 | 29,20 | 3,55% | - |
| 27.11.2025 | 28,90 | 29,60 | 28,20 | 28,20 | 3,30% | - |
| 26.11.2025 | 27,40 | 28,00 | 27,30 | 27,30 | -0,73% | 10,00 |
| 25.11.2025 | 27,30 | 27,80 | 26,60 | 27,50 | 10,89% | - |
| 24.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,40% | - |
| 21.11.2025 | 24,90 | 25,00 | 24,30 | 24,70 | -11,15% | - |
| 20.11.2025 | 27,70 | 28,10 | 27,60 | 27,80 | 3,73% | - |
| 19.11.2025 | 26,80 | 26,90 | 26,70 | 26,80 | -1,11% | - |
| 18.11.2025 | 27,80 | 28,20 | 26,00 | 27,10 | -15,58% | 70,00 |
| 12.11.2025 | 31,80 | 32,10 | 31,80 | 32,10 | -0,93% | - |
| 11.11.2025 | 32,60 | 32,80 | 31,50 | 32,40 | -1,52% | - |
| 10.11.2025 | 33,20 | 34,30 | 32,00 | 32,90 | 5,11% | 150,00 |
| 07.11.2025 | 31,00 | 31,70 | 30,30 | 31,30 | -4,86% | 17,00 |
| 06.11.2025 | 32,80 | 33,00 | 32,60 | 32,90 | -0,30% | - |
| 05.11.2025 | 33,50 | 34,40 | 32,70 | 33,00 | -4,07% | - |
| 04.11.2025 | 35,20 | 36,90 | 34,10 | 34,40 | -4,71% | 150,00 |
| 03.11.2025 | 37,50 | 39,10 | 35,60 | 36,10 | -4,75% | - |
| 31.10.2025 | 37,90 | 39,10 | 37,20 | 37,90 | -1,30% | - |
| 30.10.2025 | 37,90 | 39,00 | 37,30 | 38,40 | -1,03% | - |
| 29.10.2025 | 39,00 | 39,80 | 38,60 | 38,80 | -2,27% | - |
| 28.10.2025 | 39,30 | 40,10 | 37,90 | 39,70 | 0,00% | 12,00 |
| 27.10.2025 | 40,60 | 41,00 | 38,80 | 39,70 | -7,03% | - |
| 24.10.2025 | 42,30 | 43,20 | 41,40 | 42,70 | 1,18% | - |
| 23.10.2025 | 41,50 | 42,80 | 41,40 | 42,20 | 1,44% | - |
| 22.10.2025 | 43,50 | 43,80 | 41,50 | 41,60 | -6,94% | - |
| 21.10.2025 | 46,60 | 47,00 | 44,20 | 44,70 | 0,22% | - |
| 20.10.2025 | 43,90 | 46,10 | 43,20 | 44,60 | 4,45% | 100,00 |
| 17.10.2025 | 43,00 | 43,50 | 40,00 | 42,70 | -5,53% | 68,00 |
| 16.10.2025 | 47,20 | 48,65 | 45,00 | 45,20 | -9,78% | - |
| 15.10.2025 | 50,70 | 52,00 | 48,70 | 50,10 | 1,62% | - |