7,030€
2,90%
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 | 6,81 | 7,10 | 6,81 | 7,02 | 2,76% | 793,00 |
| 16.10.2026 | 6,82 | 6,93 | 6,78 | 6,83 | -1,40% | 13.250,00 |
| 15.10.2026 | 6,74 | 6,99 | 6,68 | 6,93 | -1,37% | 5.532,00 |
| 14.10.2026 | 7,22 | 7,29 | 6,99 | 7,03 | -2,92% | 7.393,00 |
| 13.10.2026 | 7,58 | 7,58 | 7,21 | 7,24 | -3,95% | 4.397,00 |
| 12.10.2026 | 7,48 | 7,61 | 7,48 | 7,53 | -2,19% | 2.390,00 |
| 09.10.2026 | 7,63 | 7,75 | 7,63 | 7,70 | -0,60% | 100,00 |
| 08.10.2026 | 7,98 | 7,98 | 7,70 | 7,75 | -4,20% | 200,00 |
| 07.10.2026 | 8,08 | 8,12 | 8,08 | 8,09 | 0,90% | - |
| 06.10.2026 | 7,99 | 8,05 | 7,98 | 8,02 | 1,75% | 3.456,00 |
| 05.10.2026 | 8,03 | 8,03 | 7,81 | 7,88 | -1,95% | 485,00 |
| 02.10.2026 | 7,87 | 8,04 | 7,86 | 8,04 | 2,18% | 2.151,00 |
| 01.10.2026 | 7,80 | 8,01 | 7,74 | 7,86 | -7,27% | 6.846,00 |
| 30.09.2026 | 8,41 | 8,49 | 8,40 | 8,48 | 0,17% | - |
| 29.09.2026 | 8,43 | 8,48 | 8,40 | 8,47 | -0,04% | - |
| 28.09.2026 | 8,75 | 8,75 | 8,44 | 8,47 | -2,96% | - |
| 25.09.2026 | 8,81 | 8,81 | 8,73 | 8,73 | -1,57% | 209,00 |
| 24.09.2026 | 8,91 | 8,95 | 8,84 | 8,87 | -2,89% | - |
| 23.09.2026 | 9,03 | 9,19 | 9,03 | 9,13 | 2,35% | 20,00 |
| 22.09.2026 | 8,96 | 9,02 | 8,92 | 8,92 | 2,45% | - |
| 21.09.2026 | 8,72 | 8,73 | 8,68 | 8,71 | -2,42% | 666,00 |
| 18.09.2026 | 8,89 | 8,97 | 8,86 | 8,92 | 4,88% | 170,00 |
| 17.09.2026 | 8,48 | 8,54 | 8,45 | 8,51 | 0,11% | 3.435,00 |
| 16.09.2026 | 8,58 | 8,62 | 8,47 | 8,50 | -1,07% | 1.455,00 |
| 15.09.2026 | 8,53 | 8,60 | 8,53 | 8,59 | -0,30% | - |
| 14.09.2026 | 8,64 | 8,67 | 8,61 | 8,62 | -3,13% | 540,00 |
| 11.09.2026 | 8,83 | 8,90 | 8,82 | 8,89 | -4,58% | - |
| 10.09.2026 | 9,26 | 9,33 | 9,25 | 9,32 | -2,03% | - |
| 09.09.2026 | 9,69 | 9,69 | 9,47 | 9,51 | -1,14% | 1.400,00 |
| 08.09.2026 | 9,65 | 9,65 | 9,60 | 9,62 | 0,20% | - |
| 07.09.2026 | 9,66 | 9,71 | 9,60 | 9,60 | 0,81% | 1.000,00 |
| 04.09.2026 | 9,45 | 9,63 | 9,45 | 9,53 | 0,54% | 4.497,00 |
| 03.09.2026 | 9,52 | 9,54 | 9,47 | 9,48 | 1,59% | - |
| 02.09.2026 | 9,24 | 9,35 | 9,23 | 9,33 | -1,85% | 418,00 |
| 01.09.2026 | 9,55 | 9,57 | 9,50 | 9,50 | -2,83% | - |
| 31.08.2026 | 9,87 | 9,87 | 9,69 | 9,78 | -1,63% | 4.500,00 |
| 28.08.2026 | 10,07 | 10,08 | 9,93 | 9,94 | -2,71% | 4.557,00 |
| 27.08.2026 | 10,13 | 10,29 | 10,03 | 10,22 | 4,24% | 2.758,00 |
| 26.08.2026 | 9,75 | 9,84 | 9,72 | 9,80 | -3,00% | 4.500,00 |
| 25.08.2026 | 10,06 | 10,16 | 10,06 | 10,11 | 1,30% | 1.500,00 |
| 24.08.2026 | 10,26 | 10,26 | 9,90 | 9,98 | 0,64% | 4.800,00 |
| 21.08.2026 | 9,99 | 10,01 | 9,89 | 9,91 | 0,33% | - |
| 20.08.2026 | 9,88 | 9,92 | 9,86 | 9,88 | 0,80% | 1,00 |
| 19.08.2026 | 9,81 | 9,84 | 9,78 | 9,80 | -2,75% | 1,00 |
| 18.08.2026 | 10,10 | 10,11 | 10,07 | 10,08 | -1,31% | - |
| 17.08.2026 | 10,25 | 10,27 | 10,21 | 10,21 | 2,90% | - |
| 14.08.2026 | 9,90 | 10,04 | 9,90 | 9,93 | -3,05% | 250,00 |
| 13.08.2026 | 10,17 | 10,24 | 10,16 | 10,24 | -1,02% | - |
| 12.08.2026 | 10,33 | 10,38 | 10,30 | 10,34 | 0,78% | - |
| 11.08.2026 | 10,34 | 10,35 | 10,26 | 10,26 | 1,24% | 168,00 |
| 10.08.2026 | 9,95 | 10,18 | 9,95 | 10,14 | 2,20% | 1.068,00 |
| 07.08.2026 | 9,97 | 10,00 | 9,86 | 9,92 | 3,70% | 1,00 |
| 06.08.2026 | 9,67 | 9,68 | 9,52 | 9,56 | -0,63% | 400,00 |
| 05.08.2026 | 9,58 | 9,74 | 9,54 | 9,63 | 4,97% | 2.850,00 |
| 04.08.2026 | 9,12 | 9,17 | 9,09 | 9,17 | 6,96% | 3.074,00 |
| 03.08.2026 | 8,55 | 8,61 | 8,54 | 8,57 | -1,11% | 2.322,00 |
| 31.07.2026 | 8,69 | 8,69 | 8,64 | 8,67 | 4,98% | 4.500,00 |
| 30.07.2026 | 8,41 | 8,45 | 8,23 | 8,26 | -1,71% | 1.902,00 |
| 29.07.2026 | 8,90 | 8,90 | 8,40 | 8,40 | -4,87% | 7.265,00 |
| 28.07.2026 | 9,01 | 9,03 | 8,82 | 8,83 | -2,19% | 2.060,00 |
| 27.07.2026 | 9,10 | 9,12 | 8,97 | 9,03 | -0,19% | 5.259,00 |
| 24.07.2026 | 9,06 | 9,11 | 9,05 | 9,05 | -2,06% | 900,00 |
| 23.07.2026 | 9,41 | 9,43 | 9,19 | 9,24 | -2,02% | 7.970,00 |
| 22.07.2026 | 9,35 | 9,51 | 9,32 | 9,43 | -4,55% | - |
| 21.07.2026 | 9,84 | 9,94 | 9,75 | 9,88 | 4,73% | 620,00 |
| 20.07.2026 | 9,66 | 9,68 | 9,25 | 9,43 | -2,99% | 6.650,00 |
| 17.07.2026 | 9,70 | 9,80 | 9,69 | 9,72 | -1,85% | - |
| 16.07.2026 | 9,93 | 9,93 | 9,86 | 9,91 | -1,27% | 1.490,00 |
| 15.07.2026 | 10,08 | 10,10 | 10,00 | 10,03 | 1,55% | - |
| 14.07.2026 | 9,85 | 9,96 | 9,85 | 9,88 | -0,93% | - |
| 13.07.2026 | 9,77 | 10,03 | 9,77 | 9,97 | -0,72% | 149,00 |
| 10.07.2026 | 10,03 | 10,08 | 10,01 | 10,04 | -0,88% | - |
| 09.07.2026 | 10,21 | 10,27 | 10,11 | 10,13 | -2,08% | 4.130,00 |
| 08.07.2026 | 10,48 | 10,49 | 10,35 | 10,35 | 0,96% | - |
| 07.07.2026 | 10,26 | 10,35 | 10,23 | 10,25 | -6,37% | 95,00 |
| 06.07.2026 | 10,94 | 11,09 | 10,90 | 10,95 | 2,20% | 2.250,00 |
| 03.07.2026 | 11,09 | 11,20 | 10,71 | 10,71 | 0,66% | 1,00 |
| 02.07.2026 | 10,87 | 10,92 | 10,63 | 10,64 | -2,55% | 2.335,00 |
| 01.07.2026 | 10,93 | 11,01 | 10,86 | 10,92 | 1,57% | 1,00 |
| 30.06.2026 | 10,89 | 10,91 | 10,72 | 10,75 | -3,97% | 950,00 |
| 29.06.2026 | 11,13 | 11,24 | 11,13 | 11,20 | -0,25% | - |
| 26.06.2026 | 11,24 | 11,31 | 11,22 | 11,22 | -0,65% | - |
| 25.06.2026 | 11,36 | 11,37 | 11,26 | 11,30 | -3,29% | 2.700,00 |
| 24.06.2026 | 11,75 | 11,83 | 11,63 | 11,68 | 4,59% | 1.290,00 |
| 23.06.2026 | 11,26 | 11,42 | 11,15 | 11,17 | -3,50% | 277,00 |
| 22.06.2026 | 11,28 | 11,57 | 11,25 | 11,57 | 4,72% | 6.553,00 |
| 19.06.2026 | 11,14 | 11,20 | 10,99 | 11,05 | 2,62% | 35,00 |
| 18.06.2026 | 10,86 | 10,91 | 10,77 | 10,77 | -1,44% | 2.540,00 |
| 17.06.2026 | 10,98 | 11,00 | 10,92 | 10,93 | 1,42% | - |
| 16.06.2026 | 11,00 | 11,01 | 10,71 | 10,77 | -0,97% | - |
| 15.06.2026 | 10,88 | 10,97 | 10,87 | 10,88 | 0,36% | 470,00 |
| 12.06.2026 | 10,88 | 10,94 | 10,79 | 10,84 | 4,91% | 3.285,00 |
| 11.06.2026 | 10,25 | 10,33 | 10,18 | 10,33 | 4,40% | - |
| 10.06.2026 | 10,20 | 10,35 | 9,66 | 9,90 | -1,06% | 9.500,00 |
| 09.06.2026 | 10,53 | 10,64 | 9,68 | 10,00 | -5,21% | 4.714,00 |
| 08.06.2026 | 10,55 | 10,61 | 10,52 | 10,55 | -0,86% | 50,00 |
| 05.06.2026 | 11,21 | 11,28 | 10,53 | 10,64 | -7,01% | 10.975,00 |
| 04.06.2026 | 11,84 | 11,84 | 11,35 | 11,45 | -3,27% | 4.515,00 |
| 03.06.2026 | 12,06 | 12,13 | 11,82 | 11,83 | 0,39% | 3.089,00 |
| 02.06.2026 | 11,62 | 11,83 | 11,58 | 11,79 | 2,74% | 1.250,00 |