11,516€
-0,19%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,54 | 11,56 | 11,49 | 11,53 | -0,08% | - |
| 21.05.2026 | 11,35 | 11,56 | 11,35 | 11,54 | 1,23% | 3.861,00 |
| 20.05.2026 | 11,26 | 11,46 | 11,24 | 11,40 | 3,26% | 1.500,00 |
| 19.05.2026 | 11,06 | 11,22 | 10,97 | 11,04 | -4,76% | 6.972,00 |
| 18.05.2026 | 11,89 | 11,89 | 11,59 | 11,59 | 5,86% | 200,00 |
| 15.05.2026 | 10,98 | 11,18 | 10,94 | 10,95 | -1,52% | 6.102,00 |
| 14.05.2026 | 11,18 | 11,21 | 11,00 | 11,12 | -9,55% | 14.017,00 |
| 13.05.2026 | 11,89 | 12,42 | 11,89 | 12,29 | 1,92% | 101,00 |
| 12.05.2026 | 12,13 | 12,13 | 12,02 | 12,06 | 0,20% | - |
| 11.05.2026 | 11,97 | 12,15 | 11,97 | 12,04 | 0,23% | - |
| 08.05.2026 | 12,00 | 12,03 | 11,95 | 12,01 | -2,19% | 1,00 |
| 07.05.2026 | 12,24 | 12,28 | 12,20 | 12,28 | 2,32% | - |
| 06.05.2026 | 11,87 | 12,09 | 11,74 | 12,00 | 4,66% | 6.263,00 |
| 05.05.2026 | 11,34 | 11,46 | 11,28 | 11,46 | -0,18% | 1.805,00 |
| 04.05.2026 | 11,54 | 11,65 | 11,49 | 11,49 | -1,61% | 933,00 |
| 30.04.2026 | 11,52 | 11,76 | 11,49 | 11,67 | -3,03% | 421,00 |
| 29.04.2026 | 12,15 | 12,15 | 11,97 | 12,04 | 5,98% | 860,00 |
| 28.04.2026 | 11,57 | 11,62 | 11,28 | 11,36 | 3,39% | 931,00 |
| 27.04.2026 | 11,09 | 11,09 | 10,93 | 10,99 | -1,82% | 480,00 |
| 24.04.2026 | 11,22 | 11,23 | 11,16 | 11,19 | -0,46% | - |
| 23.04.2026 | 11,22 | 11,30 | 11,21 | 11,24 | -6,64% | 403,00 |
| 22.04.2026 | 12,06 | 12,14 | 12,04 | 12,04 | -0,48% | 102,00 |
| 21.04.2026 | 12,00 | 12,18 | 11,99 | 12,10 | -2,81% | 7.829,00 |
| 20.04.2026 | 12,42 | 12,77 | 12,40 | 12,45 | -1,11% | - |
| 17.04.2026 | 12,59 | 12,59 | 12,52 | 12,59 | -0,40% | - |
| 16.04.2026 | 12,61 | 12,68 | 12,60 | 12,64 | 0,65% | - |
| 15.04.2026 | 12,58 | 12,63 | 12,49 | 12,56 | -5,12% | 8.742,00 |
| 14.04.2026 | 13,30 | 13,38 | 13,24 | 13,24 | 1,55% | 1.901,00 |
| 13.04.2026 | 12,88 | 13,03 | 12,88 | 13,03 | -1,56% | 9.666,00 |
| 10.04.2026 | 13,09 | 13,30 | 13,08 | 13,24 | 2,05% | 612,00 |
| 09.04.2026 | 13,17 | 13,18 | 12,97 | 12,98 | 1,48% | 1.619,00 |
| 08.04.2026 | 12,79 | 12,83 | 12,55 | 12,79 | 5,82% | - |
| 07.04.2026 | 12,12 | 12,17 | 12,08 | 12,08 | 4,41% | 1,00 |
| 02.04.2026 | 11,81 | 11,81 | 11,57 | 11,57 | -1,38% | 801,00 |
| 01.04.2026 | 11,73 | 11,74 | 11,69 | 11,74 | 3,99% | 2.002,00 |
| 31.03.2026 | 11,37 | 11,37 | 11,27 | 11,29 | -2,42% | 5.750,00 |
| 30.03.2026 | 11,71 | 11,77 | 11,50 | 11,57 | -1,85% | 193,00 |
| 27.03.2026 | 12,01 | 12,06 | 11,67 | 11,78 | -0,06% | 1.835,00 |
| 26.03.2026 | 12,00 | 12,04 | 11,77 | 11,79 | -2,36% | 890,00 |
| 25.03.2026 | 12,04 | 12,08 | 12,04 | 12,08 | 2,79% | 170,00 |
| 24.03.2026 | 11,77 | 11,81 | 11,69 | 11,75 | 4,03% | 753,00 |
| 23.03.2026 | 11,44 | 11,70 | 10,78 | 11,29 | -6,01% | 6.445,00 |
| 20.03.2026 | 11,65 | 12,02 | 11,65 | 12,02 | 5,35% | 800,00 |
| 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 |