14,440$
-9,27%
Echtzeit-Aktienkurs IPERIONX LTD SP.ADR/10
Bid:
Ask:
Aktienkurse zur IPERIONX LTD SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,10 | 15,25 | 14,33 | 14,71 | -7,57% | 201.166,00 |
| 11.11.2026 | 16,41 | 16,50 | 15,83 | 15,92 | 0,92% | 179.281,00 |
| 10.11.2026 | 15,97 | 16,77 | 15,29 | 15,77 | -4,66% | 317.525,00 |
| 09.11.2026 | 15,01 | 16,83 | 14,90 | 16,54 | 17,30% | 361.574,00 |
| 06.11.2026 | 14,16 | 14,54 | 13,51 | 14,10 | -0,84% | 242.040,00 |
| 05.11.2026 | 15,21 | 15,57 | 13,59 | 14,22 | -6,51% | 326.138,00 |
| 04.11.2026 | 15,79 | 16,09 | 14,75 | 15,21 | 2,15% | 258.594,00 |
| 03.11.2026 | 15,02 | 15,44 | 14,78 | 14,89 | -0,73% | 270.549,00 |
| 02.11.2026 | 15,33 | 16,06 | 14,88 | 15,00 | -0,07% | 366.101,00 |
| 30.10.2026 | 14,99 | 15,60 | 14,60 | 15,01 | -11,91% | 514.241,00 |
| 29.10.2026 | 15,60 | 17,33 | 15,60 | 17,04 | 9,30% | 516.411,00 |
| 28.10.2026 | 14,72 | 15,77 | 14,66 | 15,59 | 7,52% | 320.667,00 |
| 27.10.2026 | 13,46 | 14,53 | 13,46 | 14,50 | 11,03% | 289.573,00 |
| 26.10.2026 | 12,67 | 13,33 | 12,41 | 13,06 | 4,98% | 252.148,00 |
| 23.10.2026 | 12,54 | 12,66 | 12,14 | 12,44 | -2,96% | 208.416,00 |
| 22.10.2026 | 12,80 | 13,17 | 12,68 | 12,82 | -3,90% | 247.262,00 |
| 21.10.2026 | 14,06 | 14,06 | 13,14 | 13,34 | -3,96% | 210.262,00 |
| 20.10.2026 | 13,46 | 14,30 | 13,36 | 13,89 | 1,98% | 136.415,00 |
| 19.10.2026 | 14,49 | 14,49 | 13,61 | 13,62 | -4,08% | 195.679,00 |
| 16.10.2026 | 14,37 | 14,87 | 13,95 | 14,20 | -1,46% | 301.882,00 |
| 15.10.2026 | 13,50 | 14,63 | 13,14 | 14,41 | 3,08% | 867.337,00 |
| 14.10.2026 | 14,22 | 14,52 | 13,68 | 13,98 | -4,77% | 294.944,00 |
| 13.10.2026 | 15,25 | 15,32 | 14,60 | 14,68 | -6,02% | 318.985,00 |
| 12.10.2026 | 16,25 | 16,25 | 15,54 | 15,62 | -5,22% | 270.530,00 |
| 09.10.2026 | 15,43 | 16,54 | 15,27 | 16,48 | 7,85% | 609.072,00 |
| 08.10.2026 | 15,54 | 15,64 | 15,05 | 15,28 | -3,47% | 247.819,00 |
| 07.10.2026 | 16,42 | 16,42 | 15,64 | 15,83 | -6,94% | 227.791,00 |
| 06.10.2026 | 16,88 | 17,37 | 16,84 | 17,01 | 2,41% | 165.256,00 |
| 05.10.2026 | 16,81 | 17,03 | 16,45 | 16,61 | -2,12% | 151.609,00 |
| 02.10.2026 | 16,52 | 17,54 | 16,52 | 16,97 | 7,27% | 264.073,00 |
| 01.10.2026 | 16,45 | 16,45 | 15,34 | 15,82 | -5,95% | 389.729,00 |
| 30.09.2026 | 17,80 | 18,18 | 16,67 | 16,82 | -8,09% | 609.458,00 |
| 29.09.2026 | 18,75 | 18,93 | 18,17 | 18,30 | -2,40% | 258.334,00 |
| 28.09.2026 | 18,88 | 19,21 | 18,56 | 18,75 | -4,39% | 196.888,00 |
| 25.09.2026 | 19,62 | 19,76 | 19,00 | 19,61 | -0,05% | 160.362,00 |
| 24.09.2026 | 19,54 | 20,05 | 19,21 | 19,62 | -0,76% | 145.358,00 |
| 23.09.2026 | 20,38 | 20,39 | 19,44 | 19,77 | -7,92% | 315.514,00 |
| 22.09.2026 | 21,47 | 21,77 | 20,99 | 21,47 | 2,00% | 225.355,00 |
| 21.09.2026 | 21,22 | 21,82 | 20,83 | 21,05 | 0,96% | 261.202,00 |
| 18.09.2026 | 20,97 | 21,24 | 20,33 | 20,85 | -0,57% | 594.799,00 |
| 17.09.2026 | 19,54 | 21,18 | 19,36 | 20,97 | 9,05% | 839.241,00 |
| 16.09.2026 | 18,68 | 19,84 | 18,26 | 19,23 | 5,92% | 1.072.768,00 |
| 15.09.2026 | 18,00 | 18,23 | 17,64 | 18,16 | 0,14% | 286.442,00 |
| 14.09.2026 | 17,98 | 18,53 | 17,40 | 18,13 | -2,89% | 476.494,00 |
| 11.09.2026 | 19,44 | 19,49 | 18,61 | 18,67 | -3,86% | 238.310,00 |
| 10.09.2026 | 20,35 | 20,68 | 19,26 | 19,42 | -8,78% | 304.731,00 |
| 09.09.2026 | 22,49 | 23,08 | 21,24 | 21,29 | -4,83% | 218.169,00 |
| 08.09.2026 | 21,90 | 23,07 | 21,90 | 22,37 | 2,85% | 181.469,00 |