18,450€
-4,90%
Echtzeit-Aktienkurs IPERIONX LTD SP.ADR/10
Bid:
Ask:
Aktienkurse zur IPERIONX LTD SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.06.2026 | 36,20 | 38,70 | 34,60 | 38,40 | 10,34% | 5,00 |
| 29.05.2026 | 35,00 | 35,40 | 33,60 | 34,80 | 2,35% | - |
| 28.05.2026 | 32,70 | 34,30 | 32,30 | 34,00 | 0,89% | - |
| 27.05.2026 | 33,50 | 35,20 | 32,50 | 33,70 | 0,90% | - |
| 26.05.2026 | 32,90 | 34,00 | 32,10 | 33,40 | 0,00% | - |
| 25.05.2026 | 34,10 | 34,40 | 33,40 | 33,40 | 5,36% | - |
| 22.05.2026 | 31,50 | 31,80 | 31,40 | 31,70 | 2,92% | - |
| 21.05.2026 | 30,00 | 31,00 | 29,80 | 30,80 | 3,36% | - |
| 20.05.2026 | 28,60 | 30,00 | 28,60 | 29,80 | 0,00% | - |
| 19.05.2026 | 29,80 | 30,20 | 28,60 | 29,80 | -1,00% | - |
| 18.05.2026 | 30,50 | 32,40 | 29,50 | 30,10 | -2,90% | - |
| 15.05.2026 | 32,30 | 32,90 | 30,60 | 31,00 | -8,28% | - |
| 14.05.2026 | 35,30 | 35,70 | 33,30 | 33,80 | -2,59% | - |
| 13.05.2026 | 35,10 | 35,60 | 34,30 | 34,70 | 0,87% | - |
| 12.05.2026 | 35,40 | 35,90 | 33,80 | 34,40 | -4,18% | - |
| 11.05.2026 | 35,60 | 36,20 | 34,30 | 35,90 | 3,46% | - |
| 08.05.2026 | 35,00 | 35,10 | 34,30 | 34,70 | 7,10% | - |
| 06.05.2026 | 29,50 | 32,40 | 29,30 | 32,40 | 13,68% | - |
| 05.05.2026 | 28,30 | 28,70 | 28,30 | 28,50 | 1,42% | 5,00 |
| 04.05.2026 | 28,20 | 28,20 | 28,10 | 28,10 | 4,46% | - |
| 30.04.2026 | 25,20 | 26,90 | 25,20 | 26,90 | 6,32% | - |
| 29.04.2026 | 25,80 | 26,00 | 24,90 | 25,30 | -1,94% | - |
| 28.04.2026 | 27,10 | 27,50 | 25,60 | 25,80 | -6,52% | - |
| 27.04.2026 | 26,00 | 27,60 | 25,60 | 27,60 | 8,24% | - |
| 24.04.2026 | 25,00 | 25,70 | 24,70 | 25,50 | 0,39% | - |
| 23.04.2026 | 26,20 | 26,90 | 24,80 | 25,40 | -5,22% | - |
| 22.04.2026 | 25,80 | 26,90 | 25,60 | 26,80 | 5,93% | - |
| 21.04.2026 | 26,00 | 26,70 | 25,30 | 25,30 | -4,53% | - |
| 20.04.2026 | 27,00 | 27,20 | 25,90 | 26,50 | -5,02% | - |