7,131€
-0,25%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |