11,650€
-5,13%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 12,24 | 12,25 | 11,26 | 11,41 | -7,13% | 4.160,00 |
| 18.03.2026 | 12,53 | 12,65 | 12,28 | 12,28 | -0,55% | 4.502,00 |
| 17.03.2026 | 12,34 | 12,45 | 12,30 | 12,35 | -4,02% | 51,00 |
| 16.03.2026 | 12,90 | 12,91 | 12,67 | 12,87 | 4,81% | 14.090,00 |
| 13.03.2026 | 12,70 | 12,74 | 11,82 | 12,28 | -3,57% | 10.084,00 |
| 12.03.2026 | 13,04 | 13,05 | 12,68 | 12,73 | 2,99% | 11.629,00 |
| 11.03.2026 | 12,69 | 12,70 | 12,35 | 12,36 | 7,27% | 3.540,00 |
| 10.03.2026 | 10,78 | 11,75 | 10,75 | 11,52 | 11,41% | 10.798,00 |
| 09.03.2026 | 10,40 | 10,49 | 10,00 | 10,34 | -5,38% | 7.116,00 |
| 06.03.2026 | 11,12 | 11,12 | 10,93 | 10,93 | -1,91% | 262,00 |
| 05.03.2026 | 11,54 | 11,54 | 11,05 | 11,14 | -2,19% | 5.946,00 |
| 04.03.2026 | 11,40 | 11,42 | 11,28 | 11,39 | 5,24% | 2.248,00 |
| 03.03.2026 | 12,02 | 12,02 | 10,82 | 10,83 | -8,69% | 13.691,00 |
| 02.03.2026 | 12,02 | 12,03 | 11,63 | 11,86 | 5,85% | 11.103,00 |
| 27.02.2026 | 11,39 | 11,40 | 10,92 | 11,20 | 8,63% | 2.200,00 |
| 26.02.2026 | 10,38 | 10,38 | 10,22 | 10,31 | -0,17% | 1.015,00 |
| 25.02.2026 | 10,23 | 10,35 | 10,00 | 10,33 | 6,59% | 7.042,00 |
| 24.02.2026 | 9,48 | 9,69 | 9,45 | 9,69 | 3,42% | 3.121,00 |
| 23.02.2026 | 9,48 | 9,50 | 9,37 | 9,37 | -0,03% | 2.310,00 |
| 20.02.2026 | 9,41 | 9,42 | 9,37 | 9,37 | -0,12% | - |
| 19.02.2026 | 9,36 | 9,38 | 9,36 | 9,38 | 1,82% | 44,00 |
| 18.02.2026 | 9,23 | 9,24 | 9,20 | 9,22 | 2,69% | 70,00 |
| 17.02.2026 | 9,48 | 9,48 | 8,96 | 8,97 | -5,38% | - |
| 16.02.2026 | 9,53 | 9,58 | 9,44 | 9,48 | -0,05% | 6.528,00 |
| 13.02.2026 | 9,52 | 9,52 | 9,46 | 9,49 | -0,14% | 270,00 |
| 12.02.2026 | 9,37 | 9,60 | 9,37 | 9,50 | 1,73% | - |
| 11.02.2026 | 9,41 | 9,41 | 9,28 | 9,34 | 4,00% | - |
| 10.02.2026 | 8,98 | 9,03 | 8,98 | 8,98 | 1,27% | - |
| 09.02.2026 | 8,80 | 8,91 | 8,79 | 8,87 | 5,26% | 1,00 |
| 06.02.2026 | 8,42 | 8,43 | 8,41 | 8,43 | -3,92% | 1.647,00 |
| 05.02.2026 | 8,75 | 8,84 | 8,75 | 8,77 | -7,02% | 3.115,00 |
| 04.02.2026 | 9,53 | 9,66 | 9,41 | 9,43 | 0,93% | 3.626,00 |
| 03.02.2026 | 9,06 | 9,40 | 9,05 | 9,34 | 3,94% | 5.895,00 |
| 02.02.2026 | 8,55 | 9,00 | 8,42 | 8,99 | 3,54% | 11.577,00 |
| 30.01.2026 | 8,71 | 8,78 | 8,49 | 8,68 | 1,67% | 5.427,00 |
| 29.01.2026 | 9,51 | 9,51 | 8,47 | 8,54 | -9,92% | 41.719,00 |
| 28.01.2026 | 9,58 | 9,58 | 9,44 | 9,48 | 1,61% | 1.123,00 |
| 27.01.2026 | 9,95 | 9,95 | 9,26 | 9,33 | -7,60% | 1.873,00 |
| 26.01.2026 | 9,99 | 10,65 | 9,99 | 10,10 | 0,82% | 25.401,00 |
| 23.01.2026 | 10,05 | 10,10 | 9,84 | 10,02 | 0,87% | 6.538,00 |
| 22.01.2026 | 9,55 | 9,96 | 9,55 | 9,93 | 6,47% | 10.559,00 |
| 21.01.2026 | 8,79 | 9,45 | 8,79 | 9,33 | 6,18% | 500,00 |
| 20.01.2026 | 9,39 | 9,39 | 8,75 | 8,78 | -6,46% | 1.184,00 |
| 19.01.2026 | 9,31 | 9,45 | 9,29 | 9,39 | 1,95% | 6.994,00 |
| 16.01.2026 | 8,86 | 9,29 | 8,86 | 9,21 | 3,25% | 1.561,00 |
| 15.01.2026 | 9,04 | 9,04 | 8,82 | 8,92 | 0,00% | 4.240,00 |
| 14.01.2026 | 8,70 | 8,96 | 8,70 | 8,92 | 2,35% | 1.862,00 |
| 13.01.2026 | 8,69 | 8,75 | 8,68 | 8,72 | 1,15% | 3.269,00 |
| 12.01.2026 | 8,34 | 8,62 | 8,34 | 8,62 | 3,04% | 6.640,00 |
| 09.01.2026 | 8,25 | 8,36 | 8,10 | 8,36 | 1,74% | 1.005,00 |
| 08.01.2026 | 8,18 | 8,35 | 8,17 | 8,22 | -6,74% | 4.963,00 |
| 07.01.2026 | 7,81 | 8,87 | 7,81 | 8,81 | 13,35% | 7.907,00 |
| 06.01.2026 | 7,72 | 7,85 | 7,54 | 7,78 | -0,32% | 7.217,00 |
| 05.01.2026 | 7,18 | 7,82 | 7,18 | 7,80 | 9,27% | 27.777,00 |
| 02.01.2026 | 7,05 | 7,18 | 6,96 | 7,14 | -0,36% | 2.922,00 |
| 30.12.2025 | 7,05 | 7,20 | 7,05 | 7,16 | 1,55% | 200,00 |
| 29.12.2025 | 7,17 | 7,25 | 7,03 | 7,06 | -0,73% | 7.288,00 |
| 23.12.2025 | 7,15 | 7,20 | 7,10 | 7,11 | -0,59% | 3.096,00 |
| 22.12.2025 | 6,99 | 7,15 | 6,99 | 7,15 | 2,86% | 3.050,00 |
| 19.12.2025 | 6,89 | 6,95 | 6,89 | 6,95 | 0,51% | - |
| 18.12.2025 | 6,94 | 6,96 | 6,91 | 6,92 | 0,26% | - |
| 17.12.2025 | 7,00 | 7,04 | 6,90 | 6,90 | -0,92% | 240,00 |
| 16.12.2025 | 7,02 | 7,08 | 6,88 | 6,96 | -2,97% | 4.635,00 |
| 15.12.2025 | 7,23 | 7,23 | 7,06 | 7,17 | -2,99% | 2.125,00 |
| 12.12.2025 | 7,29 | 7,40 | 7,29 | 7,40 | 2,57% | - |
| 11.12.2025 | 7,24 | 7,24 | 7,19 | 7,21 | -0,32% | 100,00 |
| 10.12.2025 | 7,36 | 7,36 | 7,23 | 7,23 | -1,12% | 3.040,00 |
| 09.12.2025 | 7,74 | 7,74 | 7,29 | 7,32 | -5,61% | 1.990,00 |
| 08.12.2025 | 7,76 | 7,79 | 7,75 | 7,75 | -3,91% | 800,00 |
| 05.12.2025 | 8,17 | 8,17 | 8,05 | 8,07 | 0,69% | 1.500,00 |
| 04.12.2025 | 8,29 | 8,29 | 7,85 | 8,01 | -2,36% | 5.350,00 |
| 03.12.2025 | 8,53 | 8,53 | 8,20 | 8,20 | -3,30% | 2.449,00 |
| 02.12.2025 | 8,31 | 8,48 | 8,31 | 8,48 | 2,74% | 3.060,00 |
| 01.12.2025 | 8,17 | 8,28 | 8,17 | 8,26 | 0,73% | - |
| 28.11.2025 | 8,24 | 8,24 | 8,12 | 8,20 | -0,45% | 1.175,00 |
| 27.11.2025 | 8,53 | 8,53 | 8,16 | 8,24 | -2,43% | 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 |