12,100€
-10,37%
Echtzeit-Aktienkurs IperionX Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur IperionX Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,30 | 13,50 | 12,25 | 13,50 | 8,43% | - |
| 19.10.2026 | 12,80 | 13,10 | 12,45 | 12,45 | -2,73% | - |
| 16.10.2026 | 12,70 | 13,15 | 12,50 | 12,80 | 1,99% | - |
| 15.10.2026 | 12,10 | 12,95 | 11,70 | 12,55 | -4,20% | - |
| 14.10.2026 | 13,30 | 13,40 | 12,90 | 13,10 | -3,68% | - |
| 13.10.2026 | 13,50 | 14,40 | 13,50 | 13,60 | -2,51% | - |
| 12.10.2026 | 14,60 | 15,15 | 13,80 | 13,95 | -1,76% | - |
| 09.10.2026 | 13,90 | 14,35 | 13,60 | 14,20 | 4,41% | - |
| 08.10.2026 | 14,05 | 14,20 | 13,55 | 13,60 | -3,89% | - |
| 07.10.2026 | 14,80 | 16,60 | 14,00 | 14,15 | -5,98% | - |
| 06.10.2026 | 14,85 | 15,40 | 14,70 | 15,05 | 0,00% | - |
| 05.10.2026 | 15,10 | 15,90 | 15,00 | 15,05 | -0,66% | - |
| 02.10.2026 | 14,60 | 15,50 | 14,40 | 15,15 | 6,69% | - |
| 01.10.2026 | 14,60 | 14,65 | 13,95 | 14,20 | -4,05% | - |
| 30.09.2026 | 15,90 | 16,45 | 14,65 | 14,80 | -8,64% | - |
| 29.09.2026 | 16,50 | 17,15 | 16,05 | 16,20 | -1,22% | - |
| 28.09.2026 | 16,95 | 17,10 | 16,35 | 16,40 | -3,81% | - |
| 25.09.2026 | 17,45 | 17,60 | 16,65 | 17,05 | -0,58% | - |
| 24.09.2026 | 17,50 | 17,80 | 16,85 | 17,15 | 0,00% | - |
| 23.09.2026 | 18,70 | 18,95 | 17,05 | 17,15 | -7,80% | - |
| 22.09.2026 | 18,55 | 18,90 | 18,05 | 18,60 | 0,81% | - |
| 21.09.2026 | 18,25 | 18,85 | 17,95 | 18,45 | 0,27% | - |
| 18.09.2026 | 18,25 | 19,00 | 17,70 | 18,40 | 3,95% | - |
| 17.09.2026 | 17,10 | 18,00 | 16,80 | 17,70 | 9,26% | 69,00 |
| 16.09.2026 | 16,10 | 17,20 | 15,75 | 16,20 | 4,85% | - |
| 15.09.2026 | 15,65 | 15,90 | 15,25 | 15,45 | -2,83% | - |
| 14.09.2026 | 16,00 | 16,15 | 15,30 | 15,90 | -3,64% | 20,00 |
| 11.09.2026 | 16,35 | 16,70 | 16,35 | 16,50 | -2,08% | - |
| 10.09.2026 | 17,80 | 18,30 | 16,75 | 16,85 | -9,16% | - |
| 09.09.2026 | 19,20 | 19,65 | 18,45 | 18,55 | -4,38% | - |
| 08.09.2026 | 18,80 | 19,90 | 18,40 | 19,40 | 2,11% | 25,00 |
| 07.09.2026 | 19,25 | 19,40 | 18,95 | 19,00 | 2,43% | - |
| 04.09.2026 | 18,50 | 19,00 | 18,25 | 18,55 | 0,00% | - |
| 03.09.2026 | 18,60 | 19,00 | 18,30 | 18,55 | 1,37% | - |
| 02.09.2026 | 17,85 | 18,35 | 17,70 | 18,30 | 0,00% | 25,00 |
| 01.09.2026 | 19,00 | 19,30 | 18,05 | 18,30 | -2,92% | - |
| 31.08.2026 | 18,65 | 19,00 | 18,25 | 18,85 | 4,14% | - |
| 28.08.2026 | 19,10 | 20,30 | 18,10 | 18,10 | -5,24% | 300,00 |
| 27.08.2026 | 18,20 | 19,25 | 18,15 | 19,10 | 5,23% | - |
| 26.08.2026 | 18,90 | 19,30 | 18,00 | 18,15 | -5,47% | - |
| 25.08.2026 | 18,75 | 19,35 | 18,55 | 19,20 | 4,92% | - |
| 24.08.2026 | 19,45 | 20,15 | 18,30 | 18,30 | -2,40% | - |
| 21.08.2026 | 17,85 | 18,80 | 17,65 | 18,75 | 5,93% | - |
| 20.08.2026 | 17,80 | 18,35 | 17,25 | 17,70 | -3,54% | 97,00 |
| 19.08.2026 | 18,50 | 19,25 | 18,10 | 18,35 | -4,92% | - |
| 18.08.2026 | 20,35 | 20,70 | 19,25 | 19,30 | -8,53% | 85,00 |
| 17.08.2026 | 21,70 | 21,80 | 20,60 | 21,10 | 3,18% | 25,00 |
| 14.08.2026 | 19,80 | 20,80 | 19,65 | 20,45 | -2,15% | 650,00 |
| 13.08.2026 | 21,40 | 21,60 | 20,90 | 20,90 | -3,69% | 97,00 |
| 12.08.2026 | 22,10 | 22,20 | 21,50 | 21,70 | -1,81% | 20,00 |
| 11.08.2026 | 22,60 | 22,80 | 22,00 | 22,10 | 0,00% | 30,00 |
| 10.08.2026 | 22,30 | 22,90 | 21,70 | 22,10 | 3,27% | 641,00 |
| 07.08.2026 | 20,80 | 21,80 | 20,15 | 21,40 | 5,16% | - |
| 06.08.2026 | 20,65 | 21,00 | 20,00 | 20,35 | -1,21% | - |
| 05.08.2026 | 20,85 | 21,20 | 20,30 | 20,60 | 3,78% | - |
| 04.08.2026 | 18,95 | 20,05 | 18,85 | 19,85 | 6,43% | 25,00 |
| 03.08.2026 | 18,20 | 18,80 | 17,85 | 18,65 | 0,27% | - |
| 31.07.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 0,54% | - |
| 30.07.2026 | 17,30 | 18,60 | 17,20 | 18,50 | 5,11% | 100,00 |
| 29.07.2026 | 18,90 | 19,70 | 17,60 | 17,60 | -9,51% | 49,00 |
| 28.07.2026 | 20,05 | 20,40 | 18,95 | 19,45 | -2,75% | - |
| 27.07.2026 | 19,55 | 20,40 | 19,30 | 20,00 | 6,10% | - |
| 24.07.2026 | 19,00 | 19,40 | 18,40 | 18,85 | -1,05% | 100,00 |
| 23.07.2026 | 20,25 | 20,70 | 19,00 | 19,05 | -8,41% | - |
| 22.07.2026 | 21,50 | 22,00 | 20,70 | 20,80 | 0,97% | 35,00 |
| 21.07.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 5,37% | 20,00 |
| 20.07.2026 | 20,25 | 20,60 | 19,40 | 19,55 | -4,87% | - |
| 17.07.2026 | 20,00 | 20,65 | 19,85 | 20,55 | -0,72% | - |
| 16.07.2026 | 21,70 | 22,00 | 20,60 | 20,70 | -2,82% | - |
| 15.07.2026 | 22,30 | 23,00 | 21,10 | 21,30 | -4,91% | - |
| 14.07.2026 | 22,40 | 23,10 | 21,80 | 22,40 | 2,28% | 45,00 |
| 13.07.2026 | 21,70 | 23,70 | 21,40 | 21,90 | 1,86% | - |
| 10.07.2026 | 21,80 | 22,20 | 21,00 | 21,50 | 2,38% | - |
| 09.07.2026 | 21,00 | 21,40 | 20,70 | 21,00 | 0,48% | - |
| 08.07.2026 | 21,20 | 22,60 | 20,40 | 20,90 | -16,40% | - |
| 07.07.2026 | 24,70 | 25,10 | 24,50 | 25,00 | -1,19% | - |
| 06.07.2026 | 25,40 | 25,70 | 24,90 | 25,30 | 2,02% | - |
| 03.07.2026 | 25,30 | 25,60 | 24,60 | 24,80 | -4,25% | - |
| 02.07.2026 | 25,60 | 26,00 | 25,50 | 25,90 | -1,89% | - |
| 01.07.2026 | 26,20 | 26,50 | 26,10 | 26,40 | -0,38% | - |
| 30.06.2026 | 24,40 | 26,80 | 24,10 | 26,50 | 12,77% | - |
| 29.06.2026 | 23,20 | 23,60 | 23,00 | 23,50 | 3,07% | - |
| 26.06.2026 | 22,40 | 23,30 | 22,20 | 22,80 | -0,44% | - |
| 25.06.2026 | 23,30 | 24,10 | 22,80 | 22,90 | -4,98% | - |
| 24.06.2026 | 25,70 | 26,30 | 23,90 | 24,10 | -5,49% | - |
| 23.06.2026 | 25,90 | 26,30 | 25,30 | 25,50 | -6,25% | - |
| 22.06.2026 | 26,70 | 27,20 | 26,50 | 27,20 | 0,00% | - |
| 19.06.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 1,12% | - |
| 18.06.2026 | 27,70 | 28,30 | 25,90 | 26,90 | -3,24% | - |
| 17.06.2026 | 27,80 | 30,00 | 27,70 | 27,80 | 2,58% | 100,00 |
| 16.06.2026 | 30,40 | 31,20 | 27,00 | 27,10 | -16,36% | - |
| 12.06.2026 | 31,10 | 32,40 | 30,90 | 32,40 | 6,58% | 156,00 |
| 11.06.2026 | 30,40 | 30,70 | 29,70 | 30,40 | 3,05% | - |
| 10.06.2026 | 30,90 | 31,00 | 28,70 | 29,50 | -5,45% | 360,00 |
| 09.06.2026 | 32,00 | 32,50 | 31,20 | 31,20 | -0,32% | - |
| 08.06.2026 | 31,30 | 31,80 | 29,90 | 31,30 | -6,29% | - |
| 05.06.2026 | 33,40 | 33,80 | 33,00 | 33,40 | -2,34% | - |
| 04.06.2026 | 34,90 | 35,10 | 33,60 | 34,20 | -2,84% | - |
| 03.06.2026 | 36,70 | 37,50 | 35,20 | 35,20 | -6,38% | - |
| 02.06.2026 | 37,00 | 38,40 | 36,30 | 37,60 | -2,08% | - |