9,970€
-2,61%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 9,90 | 10,03 | 9,90 | 10,03 | -2,06% | 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 |
| 01.06.2026 | 11,53 | 11,54 | 11,44 | 11,47 | -2,27% | 6.933,00 |
| 29.05.2026 | 11,80 | 11,81 | 11,69 | 11,74 | 2,40% | - |
| 28.05.2026 | 11,53 | 11,63 | 11,29 | 11,46 | -3,52% | 9.628,00 |
| 27.05.2026 | 11,96 | 11,97 | 11,86 | 11,88 | 2,18% | 2.788,00 |
| 26.05.2026 | 11,68 | 11,68 | 11,60 | 11,63 | -1,24% | - |
| 25.05.2026 | 11,86 | 11,86 | 11,70 | 11,77 | 2,97% | 1.475,00 |
| 22.05.2026 | 11,54 | 11,56 | 11,38 | 11,43 | -0,90% | 7.890,00 |
| 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 |