8,239€
-2,38%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 8,53 | 8,53 | 8,16 | 8,24 | -2,37% | 1.470,00 |
| 26.11.2025 | 8,47 | 8,47 | 8,42 | 8,44 | 0,78% | - |
| 25.11.2025 | 8,42 | 8,46 | 8,30 | 8,38 | -2,38% | 70,00 |
| 24.11.2025 | 8,18 | 8,63 | 8,18 | 8,58 | 4,27% | 2.108,00 |
| 21.11.2025 | 8,22 | 8,24 | 8,22 | 8,23 | -3,45% | - |
| 20.11.2025 | 8,83 | 9,08 | 8,52 | 8,52 | -2,61% | 2.944,00 |
| 19.11.2025 | 8,38 | 8,80 | 8,38 | 8,75 | 5,70% | 6.316,00 |
| 18.11.2025 | 8,45 | 8,45 | 8,19 | 8,28 | -1,78% | 709,00 |
| 17.11.2025 | 8,42 | 8,53 | 8,42 | 8,43 | 4,88% | - |
| 14.11.2025 | 7,85 | 8,04 | 7,85 | 8,04 | -0,19% | - |
| 13.11.2025 | 7,76 | 8,13 | 7,76 | 8,05 | 3,05% | 1.440,00 |
| 12.11.2025 | 8,07 | 8,07 | 7,79 | 7,81 | -3,98% | 750,00 |
| 11.11.2025 | 8,39 | 8,39 | 8,02 | 8,14 | -1,55% | 905,00 |
| 10.11.2025 | 7,75 | 8,29 | 7,75 | 8,27 | 9,02% | 4.939,00 |
| 07.11.2025 | 7,39 | 7,70 | 7,39 | 7,58 | 2,49% | 5.341,00 |
| 06.11.2025 | 7,50 | 7,50 | 7,35 | 7,40 | -0,34% | 3.271,00 |
| 05.11.2025 | 7,67 | 7,67 | 7,42 | 7,42 | -4,23% | 1.285,00 |
| 04.11.2025 | 7,84 | 7,85 | 7,72 | 7,75 | -0,86% | 14.501,00 |
| 03.11.2025 | 8,73 | 8,73 | 7,76 | 7,82 | -9,51% | 8.283,00 |
| 31.10.2025 | 8,53 | 8,91 | 8,53 | 8,64 | 1,56% | 11.187,00 |
| 30.10.2025 | 8,83 | 8,83 | 8,36 | 8,51 | -4,58% | 2.889,00 |
| 29.10.2025 | 8,51 | 9,11 | 8,51 | 8,91 | 3,66% | 10.480,00 |
| 28.10.2025 | 9,70 | 9,70 | 8,46 | 8,60 | -10,89% | 15.763,00 |
| 27.10.2025 | 10,76 | 10,76 | 9,59 | 9,65 | -7,96% | 12.851,00 |
| 24.10.2025 | 10,73 | 10,73 | 10,47 | 10,49 | -3,14% | 8.267,00 |
| 23.10.2025 | 10,67 | 11,10 | 10,67 | 10,83 | 11,11% | 7.354,00 |
| 22.10.2025 | 10,55 | 10,55 | 9,65 | 9,74 | -7,56% | 16.708,00 |
| 21.10.2025 | 11,95 | 11,95 | 10,54 | 10,54 | -11,82% | 20.081,00 |
| 20.10.2025 | 10,37 | 12,05 | 10,37 | 11,95 | 19,23% | 12.929,00 |
| 17.10.2025 | 10,63 | 10,66 | 9,54 | 10,03 | -6,70% | 11.907,00 |
| 16.10.2025 | 11,60 | 11,60 | 10,62 | 10,75 | -6,38% | 21.041,00 |
| 15.10.2025 | 12,24 | 12,29 | 11,31 | 11,48 | -5,53% | 35.251,00 |
| 14.10.2025 | 13,33 | 13,33 | 11,86 | 12,15 | -11,05% | 12.959,00 |
| 13.10.2025 | 12,04 | 13,80 | 11,36 | 13,66 | 13,08% | 24.110,00 |
| 10.10.2025 | 11,24 | 12,28 | 10,80 | 12,08 | 3,82% | 11.224,00 |
| 09.10.2025 | 11,31 | 11,83 | 11,31 | 11,64 | 3,33% | 2.628,00 |
| 08.10.2025 | 10,78 | 11,26 | 10,78 | 11,26 | 3,23% | 4.641,00 |
| 07.10.2025 | 11,24 | 11,24 | 10,86 | 10,91 | -2,89% | 1.501,00 |
| 06.10.2025 | 10,48 | 11,33 | 10,48 | 11,23 | 8,27% | 2.622,00 |
| 03.10.2025 | 9,82 | 10,41 | 9,82 | 10,38 | 5,61% | 5.050,00 |
| 02.10.2025 | 9,55 | 9,86 | 9,55 | 9,82 | 3,61% | 1.556,00 |
| 01.10.2025 | 9,39 | 9,53 | 9,39 | 9,48 | 0,87% | 1,00 |
| 30.09.2025 | 9,33 | 9,49 | 9,21 | 9,40 | 0,47% | 2.002,00 |
| 29.09.2025 | 9,40 | 9,56 | 9,34 | 9,36 | -0,49% | 5.903,00 |
| 26.09.2025 | 9,51 | 9,59 | 9,37 | 9,40 | -1,53% | 11.340,00 |
| 25.09.2025 | 9,65 | 9,65 | 9,50 | 9,55 | 3,21% | - |
| 24.09.2025 | 9,17 | 9,25 | 9,17 | 9,25 | -0,64% | 200,00 |
| 23.09.2025 | 8,61 | 9,37 | 8,61 | 9,31 | 9,09% | 4.657,00 |
| 22.09.2025 | 8,40 | 8,73 | 8,40 | 8,54 | 3,71% | 2.520,00 |
| 19.09.2025 | 8,18 | 8,30 | 8,18 | 8,23 | 0,51% | - |
| 18.09.2025 | 8,06 | 8,23 | 8,06 | 8,19 | 1,51% | 1.700,00 |
| 17.09.2025 | 7,98 | 8,09 | 7,98 | 8,07 | -0,07% | 590,00 |
| 16.09.2025 | 8,11 | 8,11 | 8,04 | 8,07 | 0,17% | - |
| 15.09.2025 | 8,03 | 8,14 | 8,03 | 8,06 | -0,95% | 5.350,00 |
| 12.09.2025 | 8,04 | 8,23 | 8,04 | 8,14 | 1,12% | - |
| 11.09.2025 | 8,05 | 8,08 | 8,04 | 8,05 | 0,21% | - |
| 10.09.2025 | 8,28 | 8,28 | 8,02 | 8,03 | -2,75% | - |
| 09.09.2025 | 7,97 | 8,27 | 7,97 | 8,26 | 2,96% | - |
| 08.09.2025 | 7,94 | 8,11 | 7,94 | 8,02 | 1,06% | - |
| 05.09.2025 | 8,18 | 8,18 | 7,90 | 7,93 | -3,03% | 1.393,00 |
| 04.09.2025 | 8,03 | 8,27 | 8,03 | 8,18 | 2,40% | 376,00 |
| 03.09.2025 | 7,95 | 8,06 | 7,92 | 7,99 | 0,58% | 4.915,00 |
| 02.09.2025 | 7,92 | 8,08 | 7,89 | 7,94 | 0,37% | 2.509,00 |
| 01.09.2025 | 7,58 | 8,01 | 7,58 | 7,92 | 4,38% | 1.590,00 |
| 29.08.2025 | 7,64 | 7,73 | 7,54 | 7,58 | -7,57% | 36.080,00 |
| 28.08.2025 | 8,26 | 8,26 | 8,20 | 8,20 | -0,65% | 1.500,00 |
| 27.08.2025 | 8,22 | 8,27 | 8,10 | 8,26 | 0,47% | 2.015,00 |
| 26.08.2025 | 8,30 | 8,30 | 8,18 | 8,22 | -1,02% | 2.860,00 |
| 25.08.2025 | 7,89 | 8,31 | 7,89 | 8,30 | 5,13% | 3.967,00 |
| 22.08.2025 | 7,87 | 7,95 | 7,80 | 7,90 | -0,95% | 4.394,00 |
| 21.08.2025 | 7,51 | 8,08 | 7,51 | 7,98 | 6,19% | 7.881,00 |
| 20.08.2025 | 7,68 | 7,74 | 7,28 | 7,51 | -9,53% | 58.168,00 |
| 19.08.2025 | 8,38 | 8,46 | 8,29 | 8,30 | 0,14% | 7.755,00 |
| 18.08.2025 | 8,00 | 8,31 | 8,00 | 8,29 | 3,63% | 26.885,00 |
| 15.08.2025 | 7,65 | 8,08 | 7,65 | 8,00 | 4,53% | 10.646,00 |
| 14.08.2025 | 7,60 | 7,75 | 7,58 | 7,65 | 0,64% | 1.532,00 |
| 13.08.2025 | 7,44 | 7,73 | 7,44 | 7,60 | 2,20% | 18.107,00 |
| 12.08.2025 | 7,40 | 7,44 | 7,24 | 7,44 | 0,11% | 10.178,00 |
| 11.08.2025 | 7,20 | 7,44 | 7,20 | 7,43 | 3,50% | 18.700,00 |
| 08.08.2025 | 6,91 | 7,18 | 6,91 | 7,18 | 3,89% | 15.326,00 |
| 07.08.2025 | 6,76 | 6,91 | 6,76 | 6,91 | 2,10% | 6.862,00 |
| 06.08.2025 | 6,70 | 6,82 | 6,57 | 6,77 | 1,03% | 5.755,00 |
| 05.08.2025 | 6,39 | 6,81 | 6,39 | 6,70 | 5,31% | 16.478,00 |
| 04.08.2025 | 6,04 | 6,40 | 6,04 | 6,36 | 5,42% | 8.607,00 |
| 01.08.2025 | 5,86 | 6,12 | 5,86 | 6,04 | 2,76% | 10.848,00 |
| 31.07.2025 | 5,89 | 5,92 | 5,79 | 5,87 | -0,27% | 5.645,00 |
| 30.07.2025 | 6,04 | 6,11 | 5,85 | 5,89 | -2,52% | 8.000,00 |
| 29.07.2025 | 6,03 | 6,11 | 6,02 | 6,04 | 0,27% | 6.601,00 |
| 28.07.2025 | 6,05 | 6,09 | 5,95 | 6,03 | -0,36% | 12.498,00 |
| 25.07.2025 | 6,12 | 6,12 | 5,99 | 6,05 | -0,30% | 14.472,00 |
| 24.07.2025 | 5,67 | 6,09 | 5,67 | 6,07 | 6,91% | 15.330,00 |
| 23.07.2025 | 5,69 | 5,71 | 5,63 | 5,67 | 1,03% | 7.100,00 |
| 22.07.2025 | 5,75 | 5,75 | 5,60 | 5,62 | -2,36% | 473,00 |
| 21.07.2025 | 5,66 | 5,81 | 5,65 | 5,75 | 1,70% | 24.335,00 |
| 18.07.2025 | 5,42 | 5,66 | 5,42 | 5,66 | 4,37% | 8.642,00 |
| 17.07.2025 | 5,70 | 5,70 | 5,41 | 5,42 | -4,76% | 21.137,00 |
| 16.07.2025 | 5,99 | 5,99 | 5,62 | 5,69 | -5,04% | 42.909,00 |
| 15.07.2025 | 5,72 | 6,06 | 5,60 | 5,99 | 4,70% | 16.039,00 |
| 14.07.2025 | 5,47 | 5,81 | 5,47 | 5,72 | 4,70% | 11.450,00 |
| 11.07.2025 | 4,97 | 5,52 | 4,97 | 5,47 | 10,15% | 18.649,00 |