2,305$
-10,66%
Echtzeit-Aktienkurs Ioneer Ltd
Bid:
Ask:
Aktienkurse zur Ioneer Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,43 | 2,43 | 2,27 | 2,30 | -10,85% | 102.582,00 |
| 11.11.2026 | 2,63 | 2,75 | 2,57 | 2,58 | 2,79% | 40.804,00 |
| 10.11.2026 | 2,62 | 2,81 | 2,47 | 2,51 | -9,06% | 68.376,00 |
| 09.11.2026 | 2,74 | 2,80 | 2,67 | 2,76 | 6,15% | 53.206,00 |
| 06.11.2026 | 2,55 | 2,82 | 2,51 | 2,60 | 1,96% | 25.345,00 |
| 05.11.2026 | 2,74 | 2,75 | 2,54 | 2,55 | -4,85% | 118.457,00 |
| 04.11.2026 | 2,68 | 2,69 | 2,61 | 2,68 | 3,08% | 47.523,00 |
| 03.11.2026 | 2,67 | 2,67 | 2,57 | 2,60 | -3,70% | 47.453,00 |
| 02.11.2026 | 2,79 | 2,79 | 2,66 | 2,70 | -3,91% | 105.200,00 |
| 30.10.2026 | 2,77 | 2,86 | 2,72 | 2,81 | -0,35% | 23.939,00 |
| 29.10.2026 | 2,76 | 2,88 | 2,76 | 2,82 | 0,71% | 61.615,00 |
| 28.10.2026 | 2,81 | 2,83 | 2,73 | 2,80 | 2,56% | 44.685,00 |
| 27.10.2026 | 2,65 | 2,83 | 2,64 | 2,73 | 1,11% | 93.625,00 |
| 26.10.2026 | 2,66 | 2,72 | 2,63 | 2,70 | 5,88% | 44.952,00 |
| 23.10.2026 | 2,59 | 2,66 | 2,53 | 2,55 | -7,27% | 66.427,00 |
| 22.10.2026 | 2,74 | 2,79 | 2,71 | 2,75 | -1,79% | 94.113,00 |
| 21.10.2026 | 2,80 | 2,82 | 2,74 | 2,80 | -0,36% | 81.974,00 |
| 20.10.2026 | 2,76 | 2,88 | 2,76 | 2,81 | 2,18% | 51.510,00 |
| 19.10.2026 | 2,74 | 2,79 | 2,72 | 2,75 | -0,36% | 48.841,00 |
| 16.10.2026 | 2,70 | 2,84 | 2,70 | 2,76 | 2,60% | 98.018,00 |
| 15.10.2026 | 2,73 | 2,76 | 2,66 | 2,69 | -3,58% | 138.834,00 |
| 14.10.2026 | 2,81 | 2,96 | 2,74 | 2,79 | -3,46% | 147.408,00 |
| 13.10.2026 | 2,79 | 2,97 | 2,79 | 2,89 | 1,76% | 62.760,00 |
| 12.10.2026 | 2,87 | 2,95 | 2,84 | 2,84 | -2,74% | 22.899,00 |
| 09.10.2026 | 2,90 | 3,00 | 2,88 | 2,92 | -1,68% | 50.649,00 |
| 08.10.2026 | 2,99 | 3,01 | 2,94 | 2,97 | -1,33% | 56.385,00 |
| 07.10.2026 | 3,07 | 3,10 | 2,98 | 3,01 | -3,83% | 101.327,00 |
| 06.10.2026 | 3,04 | 3,21 | 3,04 | 3,13 | 5,03% | 46.587,00 |
| 05.10.2026 | 2,95 | 3,02 | 2,95 | 2,98 | 1,71% | 39.004,00 |
| 02.10.2026 | 2,90 | 3,04 | 2,90 | 2,93 | 1,74% | 40.275,00 |
| 01.10.2026 | 3,05 | 3,09 | 2,81 | 2,88 | -5,88% | 96.846,00 |
| 30.09.2026 | 3,15 | 3,28 | 3,06 | 3,06 | -2,86% | 59.847,00 |
| 29.09.2026 | 3,22 | 3,36 | 3,10 | 3,15 | 0,64% | 328.087,00 |
| 28.09.2026 | 3,13 | 3,28 | 3,10 | 3,13 | -5,44% | 106.211,00 |
| 25.09.2026 | 3,18 | 3,31 | 3,07 | 3,31 | 4,42% | 56.763,00 |
| 24.09.2026 | 3,18 | 3,25 | 3,03 | 3,17 | -1,25% | 131.565,00 |
| 23.09.2026 | 3,24 | 3,25 | 3,15 | 3,21 | -1,23% | 96.045,00 |
| 22.09.2026 | 3,30 | 3,30 | 3,21 | 3,25 | 0,00% | 13.714,00 |
| 21.09.2026 | 3,28 | 3,32 | 3,19 | 3,25 | -5,25% | 66.006,00 |
| 18.09.2026 | 3,35 | 3,54 | 3,32 | 3,43 | 4,57% | 71.464,00 |
| 17.09.2026 | 3,27 | 3,37 | 3,23 | 3,28 | 0,31% | 53.233,00 |
| 16.09.2026 | 3,03 | 3,30 | 3,03 | 3,27 | 12,37% | 245.401,00 |
| 15.09.2026 | 2,91 | 3,12 | 2,91 | 2,91 | 0,69% | 155.495,00 |
| 14.09.2026 | 2,83 | 2,97 | 2,79 | 2,89 | 3,58% | 75.762,00 |
| 11.09.2026 | 2,92 | 2,92 | 2,79 | 2,79 | -4,12% | 85.819,00 |
| 10.09.2026 | 2,90 | 2,96 | 2,88 | 2,91 | -1,02% | 79.246,00 |
| 09.09.2026 | 3,05 | 3,08 | 2,92 | 2,94 | -2,65% | 58.701,00 |
| 08.09.2026 | 3,17 | 3,17 | 3,01 | 3,02 | -3,82% | 119.106,00 |