7,017€
2,95%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,96 | 7,12 | 6,96 | 7,02 | 2,95% | 11.307,00 |
| 16.10.2026 | 6,81 | 7,00 | 6,80 | 6,82 | -2,04% | 10.363,00 |
| 15.10.2026 | 6,96 | 6,99 | 6,93 | 6,96 | -1,14% | 202,00 |
| 14.10.2026 | 7,21 | 7,28 | 7,00 | 7,04 | -3,12% | 10.865,00 |
| 13.10.2026 | 7,33 | 7,33 | 7,19 | 7,27 | -4,50% | 14.583,00 |
| 12.10.2026 | 7,55 | 7,61 | 7,49 | 7,61 | -2,75% | 16.170,00 |
| 09.10.2026 | 7,69 | 7,82 | 7,67 | 7,82 | 2,25% | 7.795,00 |
| 08.10.2026 | 7,71 | 7,73 | 7,62 | 7,65 | -4,57% | 12.301,00 |
| 07.10.2026 | 8,08 | 8,15 | 7,95 | 8,02 | -0,32% | 38.142,00 |
| 06.10.2026 | 8,02 | 8,14 | 7,98 | 8,04 | 1,63% | 6.859,00 |
| 05.10.2026 | 7,89 | 7,97 | 7,83 | 7,91 | -1,38% | 8.864,00 |
| 02.10.2026 | 7,96 | 8,06 | 7,85 | 8,02 | 2,05% | 8.178,00 |
| 01.10.2026 | 7,82 | 8,00 | 7,78 | 7,86 | -8,50% | 19.040,00 |
| 30.09.2026 | 8,49 | 8,59 | 8,40 | 8,59 | 2,26% | 4.549,00 |
| 29.09.2026 | 8,45 | 8,54 | 8,37 | 8,40 | -1,28% | 9.492,00 |
| 28.09.2026 | 8,48 | 8,53 | 8,43 | 8,51 | -3,07% | 5.802,00 |
| 25.09.2026 | 8,78 | 8,92 | 8,72 | 8,78 | -0,37% | 9.984,00 |
| 24.09.2026 | 8,90 | 8,95 | 8,80 | 8,82 | -1,29% | 2.387,00 |
| 23.09.2026 | 9,13 | 9,19 | 8,85 | 8,93 | -0,73% | 6.361,00 |
| 22.09.2026 | 8,98 | 9,03 | 8,93 | 9,00 | 2,69% | 5.227,00 |
| 21.09.2026 | 8,70 | 8,78 | 8,68 | 8,76 | -0,95% | 5.711,00 |
| 18.09.2026 | 8,91 | 8,97 | 8,82 | 8,84 | 3,25% | 6.023,00 |
| 17.09.2026 | 8,48 | 8,58 | 8,44 | 8,57 | 1,00% | 6.754,00 |
| 16.09.2026 | 8,58 | 8,65 | 8,44 | 8,48 | -0,40% | 41.621,00 |
| 15.09.2026 | 8,57 | 8,67 | 8,47 | 8,52 | -0,83% | 7.291,00 |
| 14.09.2026 | 8,61 | 8,62 | 8,53 | 8,59 | -3,44% | 24.126,00 |
| 11.09.2026 | 8,87 | 8,97 | 8,85 | 8,89 | -1,05% | 14.293,00 |
| 10.09.2026 | 9,31 | 9,35 | 8,98 | 8,99 | -4,99% | 11.974,00 |
| 09.09.2026 | 9,57 | 9,65 | 9,42 | 9,46 | -2,06% | 10.140,00 |
| 08.09.2026 | 9,60 | 9,70 | 9,59 | 9,66 | 0,76% | 2.296,00 |
| 07.09.2026 | 9,67 | 9,67 | 9,58 | 9,58 | 0,85% | 7.936,00 |
| 04.09.2026 | 9,47 | 9,62 | 9,44 | 9,50 | -0,26% | 17.372,00 |
| 03.09.2026 | 9,47 | 9,53 | 9,44 | 9,53 | 1,04% | 380,00 |
| 02.09.2026 | 9,30 | 9,43 | 9,27 | 9,43 | 0,31% | 3.803,00 |
| 01.09.2026 | 9,53 | 9,56 | 9,39 | 9,40 | -2,39% | 8.017,00 |
| 31.08.2026 | 9,74 | 9,80 | 9,57 | 9,63 | -2,93% | 5.059,00 |
| 28.08.2026 | 10,00 | 10,04 | 9,91 | 9,92 | -2,39% | 5.154,00 |
| 27.08.2026 | 10,15 | 10,23 | 10,01 | 10,17 | 4,76% | 10.188,00 |
| 26.08.2026 | 9,77 | 9,92 | 9,66 | 9,70 | -4,70% | 17.743,00 |
| 25.08.2026 | 10,13 | 10,32 | 10,05 | 10,18 | 1,83% | 15.850,00 |
| 24.08.2026 | 10,11 | 10,13 | 9,91 | 10,00 | -1,17% | 6.174,00 |
| 21.08.2026 | 9,94 | 10,12 | 9,89 | 10,12 | 2,72% | 12.237,00 |
| 20.08.2026 | 9,88 | 9,91 | 9,79 | 9,85 | -0,09% | 7.318,00 |
| 19.08.2026 | 9,82 | 9,93 | 9,72 | 9,86 | -13,11% | 5.130,00 |
| 05.05.2026 | 11,37 | 11,46 | 11,27 | 11,35 | -1,35% | 15.099,00 |
| 04.05.2026 | 11,62 | 11,63 | 11,46 | 11,50 | -3,81% | 13.148,00 |
| 30.04.2026 | 11,65 | 12,00 | 11,48 | 11,96 | 0,59% | 9.418,00 |
| 29.04.2026 | 11,99 | 12,10 | 11,85 | 11,89 | 4,72% | 8.050,00 |
| 28.04.2026 | 11,50 | 11,64 | 11,23 | 11,35 | 2,32% | 16.916,00 |
| 27.04.2026 | 11,01 | 11,12 | 10,92 | 11,09 | -0,45% | 22.730,00 |
| 24.04.2026 | 11,22 | 11,25 | 11,05 | 11,14 | -1,12% | 20.703,00 |
| 23.04.2026 | 11,21 | 11,44 | 11,16 | 11,27 | -6,61% | 27.588,00 |
| 22.04.2026 | 12,07 | 12,12 | 11,98 | 12,07 | 1,42% | 16.570,00 |
| 21.04.2026 | 12,12 | 12,20 | 11,80 | 11,90 | -4,39% | 25.627,00 |
| 20.04.2026 | 12,35 | 12,45 | 12,30 | 12,45 | -3,17% | 6.056,00 |
| 17.04.2026 | 12,57 | 13,03 | 12,52 | 12,85 | 1,65% | 21.903,00 |
| 16.04.2026 | 12,63 | 12,69 | 12,55 | 12,64 | 0,56% | 12.589,00 |
| 15.04.2026 | 12,48 | 12,66 | 12,47 | 12,57 | -4,02% | 14.742,00 |
| 14.04.2026 | 13,29 | 13,34 | 13,09 | 13,10 | -0,97% | 25.012,00 |
| 13.04.2026 | 12,91 | 13,28 | 12,89 | 13,23 | -0,11% | 11.775,00 |
| 10.04.2026 | 13,18 | 13,34 | 13,08 | 13,24 | 1,29% | 22.553,00 |
| 09.04.2026 | 13,10 | 13,21 | 12,96 | 13,07 | 3,76% | 21.138,00 |
| 08.04.2026 | 12,85 | 12,94 | 12,53 | 12,60 | 3,75% | 19.663,00 |
| 07.04.2026 | 12,12 | 12,34 | 11,93 | 12,15 | 3,27% | 22.036,00 |
| 02.04.2026 | 11,55 | 11,77 | 11,50 | 11,76 | -0,53% | 7.459,00 |
| 01.04.2026 | 11,75 | 11,91 | 11,72 | 11,82 | 3,30% | 8.865,00 |
| 31.03.2026 | 11,30 | 11,54 | 11,20 | 11,45 | -0,46% | 14.868,00 |
| 30.03.2026 | 11,72 | 11,82 | 11,39 | 11,50 | -2,56% | 10.262,00 |
| 27.03.2026 | 12,00 | 12,08 | 11,69 | 11,80 | -0,46% | 10.534,00 |
| 26.03.2026 | 11,98 | 12,01 | 11,68 | 11,86 | -2,51% | 11.389,00 |
| 25.03.2026 | 12,05 | 12,35 | 12,04 | 12,16 | 1,99% | 21.359,00 |
| 24.03.2026 | 11,73 | 12,00 | 11,64 | 11,92 | 3,79% | 9.852,00 |
| 23.03.2026 | 11,25 | 11,84 | 10,72 | 11,49 | -0,35% | 44.802,00 |
| 20.03.2026 | 11,98 | 12,02 | 11,10 | 11,53 | -1,81% | 22.159,00 |
| 19.03.2026 | 12,28 | 12,28 | 11,21 | 11,74 | -4,61% | 52.690,00 |
| 18.03.2026 | 12,61 | 12,62 | 12,24 | 12,31 | -0,40% | 26.285,00 |
| 17.03.2026 | 12,31 | 12,51 | 12,26 | 12,36 | -3,90% | 19.281,00 |
| 16.03.2026 | 12,78 | 12,88 | 12,65 | 12,86 | 4,21% | 29.201,00 |
| 13.03.2026 | 12,64 | 12,69 | 11,76 | 12,34 | -2,26% | 27.988,00 |
| 12.03.2026 | 12,76 | 12,87 | 12,59 | 12,63 | 4,04% | 29.243,00 |
| 11.03.2026 | 12,31 | 12,39 | 11,99 | 12,14 | 8,32% | 35.008,00 |
| 10.03.2026 | 10,78 | 11,72 | 10,77 | 11,20 | 5,66% | 56.562,00 |
| 09.03.2026 | 10,21 | 10,61 | 10,08 | 10,60 | -3,65% | 21.838,00 |
| 06.03.2026 | 11,15 | 11,16 | 10,74 | 11,01 | 0,78% | 14.798,00 |
| 05.03.2026 | 11,50 | 11,52 | 10,92 | 10,92 | -4,19% | 19.990,00 |
| 04.03.2026 | 11,31 | 11,50 | 11,25 | 11,40 | 2,04% | 25.070,00 |
| 03.03.2026 | 11,57 | 11,57 | 10,52 | 11,17 | -7,15% | 78.556,00 |
| 02.03.2026 | 11,79 | 12,11 | 11,57 | 12,03 | 8,99% | 74.597,00 |
| 27.02.2026 | 11,17 | 11,27 | 10,95 | 11,04 | 7,81% | 34.178,00 |
| 26.02.2026 | 10,34 | 10,34 | 9,87 | 10,24 | 0,94% | 22.759,00 |
| 25.02.2026 | 10,12 | 10,29 | 10,00 | 10,14 | 4,45% | 29.639,00 |
| 24.02.2026 | 9,51 | 9,79 | 9,45 | 9,71 | 2,60% | 30.558,00 |
| 23.02.2026 | 9,49 | 9,49 | 9,32 | 9,47 | 0,86% | 16.923,00 |
| 20.02.2026 | 9,39 | 9,44 | 9,27 | 9,38 | 0,57% | 10.692,00 |
| 19.02.2026 | 9,37 | 9,40 | 9,28 | 9,33 | 0,43% | 12.512,00 |
| 18.02.2026 | 9,15 | 9,36 | 9,13 | 9,29 | 3,36% | 18.023,00 |
| 17.02.2026 | 9,01 | 9,04 | 8,91 | 8,99 | -5,25% | 16.789,00 |
| 16.02.2026 | 9,53 | 9,55 | 9,42 | 9,49 | 0,01% | 8.258,00 |
| 13.02.2026 | 9,52 | 9,52 | 9,37 | 9,49 | 3,24% | 30.873,00 |
| 12.02.2026 | 9,53 | 9,64 | 9,18 | 9,19 | -2,30% | 24.605,00 |