2,700€
3,85%
Echtzeit-Aktienkurs IperionX Ltd.
Bid:
Ask:
Aktienkurse zur IperionX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -0,11% | 2.411,00 |
| 14.01.2025 | 2,71 | 2,73 | 2,58 | 2,70 | -8,68% | 155.980,00 |
| 13.01.2025 | 2,99 | 3,00 | 2,92 | 2,96 | -2,37% | 51.810,00 |
| 10.01.2025 | 3,06 | 3,09 | 3,02 | 3,03 | -1,17% | 42.589,00 |
| 09.01.2025 | 3,15 | 3,15 | 3,05 | 3,07 | -1,57% | 4.871,00 |
| 08.01.2025 | 3,15 | 3,19 | 3,10 | 3,12 | -5,26% | 6.239,00 |
| 07.01.2025 | 3,37 | 3,38 | 3,17 | 3,29 | 3,46% | 18.900,00 |
| 06.01.2025 | 3,25 | 3,25 | 3,13 | 3,18 | -4,59% | 37.255,00 |
| 03.01.2025 | 3,35 | 3,38 | 3,30 | 3,33 | -2,17% | 29.300,00 |
| 02.01.2025 | 3,32 | 3,46 | 3,30 | 3,41 | -5,49% | 54.908,00 |
| 30.12.2024 | 3,56 | 3,77 | 3,54 | 3,61 | 10,08% | 229.416,00 |
| 27.12.2024 | 3,34 | 3,39 | 3,23 | 3,28 | 10,90% | 33.550,00 |
| 23.12.2024 | 2,93 | 3,03 | 2,82 | 2,95 | 5,84% | 43.070,00 |
| 20.12.2024 | 2,77 | 2,92 | 2,74 | 2,79 | 5,16% | 13.716,00 |
| 19.12.2024 | 2,66 | 2,77 | 2,63 | 2,65 | -1,01% | 5.810,00 |
| 18.12.2024 | 2,74 | 2,76 | 2,68 | 2,68 | -0,56% | - |
| 17.12.2024 | 2,66 | 2,71 | 2,66 | 2,70 | 1,58% | 1.000,00 |
| 16.12.2024 | 2,70 | 2,71 | 2,65 | 2,65 | -2,39% | 4.000,00 |
| 13.12.2024 | 2,77 | 2,79 | 2,70 | 2,72 | 0,85% | 600,00 |
| 12.12.2024 | 2,73 | 2,76 | 2,69 | 2,70 | -1,57% | 4.909,00 |
| 11.12.2024 | 2,74 | 2,75 | 2,72 | 2,74 | 3,13% | 11.872,00 |
| 10.12.2024 | 2,71 | 2,72 | 2,62 | 2,66 | -5,01% | - |
| 09.12.2024 | 2,76 | 2,85 | 2,76 | 2,80 | 0,54% | 10.772,00 |
| 06.12.2024 | 2,80 | 2,85 | 2,76 | 2,78 | -4,07% | 14.900,00 |
| 05.12.2024 | 2,95 | 2,96 | 2,90 | 2,90 | 3,02% | 10.400,00 |
| 04.12.2024 | 2,80 | 2,85 | 2,77 | 2,81 | 2,40% | 3.110,00 |
| 03.12.2024 | 2,76 | 2,78 | 2,73 | 2,75 | -1,01% | 9.100,00 |
| 02.12.2024 | 2,76 | 2,81 | 2,70 | 2,78 | 0,25% | 7.300,00 |
| 29.11.2024 | 2,70 | 2,96 | 2,70 | 2,77 | 1,02% | 3.449,00 |
| 28.11.2024 | 2,67 | 2,74 | 2,66 | 2,74 | -2,25% | 3.100,00 |
| 27.11.2024 | 2,75 | 2,82 | 2,74 | 2,80 | -0,60% | 18.686,00 |
| 26.11.2024 | 2,77 | 2,83 | 2,76 | 2,82 | 2,17% | 6.000,00 |
| 25.11.2024 | 2,76 | 2,92 | 2,72 | 2,76 | -0,36% | 82.600,00 |
| 22.11.2024 | 2,75 | 2,85 | 2,73 | 2,77 | 4,73% | 44.384,00 |
| 21.11.2024 | 2,60 | 2,67 | 2,55 | 2,65 | 6,96% | 3.150,00 |
| 20.11.2024 | 2,50 | 2,52 | 2,42 | 2,47 | 4,79% | 1.005,00 |
| 19.11.2024 | 2,37 | 2,41 | 2,34 | 2,36 | -1,26% | 9.215,00 |
| 18.11.2024 | 2,27 | 2,44 | 2,27 | 2,39 | 1,06% | 56.780,00 |
| 15.11.2024 | 2,23 | 2,39 | 2,21 | 2,37 | 3,41% | 19.225,00 |
| 14.11.2024 | 2,30 | 2,33 | 2,28 | 2,29 | -4,31% | 500,00 |
| 13.11.2024 | 2,40 | 2,40 | 2,38 | 2,39 | -2,57% | 58.780,00 |
| 12.11.2024 | 2,49 | 2,51 | 2,43 | 2,45 | -1,21% | 760,00 |
| 11.11.2024 | 2,52 | 2,56 | 2,44 | 2,48 | 7,72% | 17.458,00 |
| 08.11.2024 | 2,35 | 2,35 | 2,29 | 2,31 | 10,02% | 28.650,00 |
| 07.11.2024 | 2,08 | 2,11 | 2,05 | 2,10 | 4,28% | - |
| 06.11.2024 | 1,99 | 2,06 | 1,99 | 2,01 | -0,30% | - |
| 05.11.2024 | 2,02 | 2,04 | 1,99 | 2,02 | -2,33% | - |
| 04.11.2024 | 2,04 | 2,07 | 2,03 | 2,06 | 0,98% | 8.000,00 |
| 01.11.2024 | 2,07 | 2,08 | 2,02 | 2,04 | 2,41% | 125,00 |
| 31.10.2024 | 1,99 | 2,03 | 1,97 | 2,00 | 1,99% | 2.000,00 |
| 30.10.2024 | 1,90 | 1,97 | 1,89 | 1,96 | 2,14% | 21.000,00 |
| 29.10.2024 | 1,89 | 1,94 | 1,89 | 1,92 | -2,84% | - |
| 28.10.2024 | 1,96 | 1,99 | 1,96 | 1,97 | -2,04% | 70,00 |
| 25.10.2024 | 1,95 | 2,03 | 1,95 | 2,01 | 4,30% | 8.962,00 |
| 24.10.2024 | 1,93 | 1,96 | 1,88 | 1,93 | -2,23% | - |
| 23.10.2024 | 1,94 | 1,99 | 1,94 | 1,97 | -1,10% | 9.160,00 |
| 22.10.2024 | 1,98 | 2,02 | 1,96 | 2,00 | -6,78% | 23.520,00 |
| 21.10.2024 | 2,12 | 2,14 | 2,10 | 2,14 | -0,14% | 11.212,00 |
| 16.10.2024 | 2,12 | 2,16 | 2,11 | 2,14 | -4,42% | 21.670,00 |
| 15.10.2024 | 2,24 | 2,24 | 2,22 | 2,24 | 2,00% | 1.848,00 |
| 14.10.2024 | 2,18 | 2,24 | 2,18 | 2,20 | -1,35% | 10.000,00 |
| 11.10.2024 | 2,21 | 2,24 | 2,19 | 2,23 | 3,63% | 600,00 |
| 10.10.2024 | 2,15 | 2,16 | 2,12 | 2,15 | -0,23% | 10.000,00 |
| 09.10.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 0,23% | 2.500,00 |
| 08.10.2024 | 2,21 | 2,21 | 2,13 | 2,15 | -3,37% | 600,00 |
| 07.10.2024 | 2,21 | 2,25 | 2,19 | 2,23 | 5,30% | 29.500,00 |
| 04.10.2024 | 2,11 | 2,13 | 2,09 | 2,11 | -2,54% | 8.949,00 |
| 03.10.2024 | 2,16 | 2,19 | 2,14 | 2,17 | -0,32% | 55,00 |
| 02.10.2024 | 2,14 | 2,23 | 2,12 | 2,18 | 4,32% | 45.679,00 |
| 01.10.2024 | 2,03 | 2,10 | 2,01 | 2,09 | 3,32% | 54.820,00 |
| 30.09.2024 | 1,98 | 2,05 | 1,95 | 2,02 | 5,93% | 38.711,00 |
| 27.09.2024 | 1,91 | 1,94 | 1,91 | 1,91 | -0,99% | - |
| 26.09.2024 | 1,95 | 1,96 | 1,91 | 1,92 | 1,21% | 1.750,00 |
| 25.09.2024 | 1,93 | 1,95 | 1,89 | 1,90 | 5,67% | 4.030,00 |
| 24.09.2024 | 1,82 | 1,83 | 1,80 | 1,80 | 2,27% | - |
| 23.09.2024 | 1,76 | 1,79 | 1,74 | 1,76 | 3,29% | - |
| 20.09.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -2,18% | 600,00 |
| 19.09.2024 | 1,76 | 1,76 | 1,71 | 1,74 | 7,14% | - |
| 18.09.2024 | 1,63 | 1,65 | 1,61 | 1,63 | 1,06% | - |
| 17.09.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 4,08% | 2.000,00 |
| 16.09.2024 | 1,56 | 1,56 | 1,54 | 1,55 | -3,74% | 2.300,00 |
| 13.09.2024 | 1,59 | 1,61 | 1,58 | 1,61 | -4,58% | - |
| 12.09.2024 | 1,69 | 1,70 | 1,67 | 1,68 | 8,59% | - |
| 11.09.2024 | 1,54 | 1,57 | 1,53 | 1,55 | -4,09% | - |
| 10.09.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 2,74% | 20.000,00 |
| 09.09.2024 | 1,60 | 1,61 | 1,56 | 1,57 | -2,42% | 3.800,00 |
| 06.09.2024 | 1,69 | 1,70 | 1,61 | 1,61 | -0,86% | 20.000,00 |
| 05.09.2024 | 1,66 | 1,66 | 1,62 | 1,63 | 0,56% | 1.500,00 |
| 04.09.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 1,32% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,57 | 1,60 | -5,06% | - |
| 02.09.2024 | 1,71 | 1,73 | 1,68 | 1,68 | 1,88% | 49.400,00 |
| 30.08.2024 | 1,69 | 1,69 | 1,63 | 1,65 | 1,66% | 6.000,00 |
| 29.08.2024 | 1,50 | 1,62 | 1,48 | 1,62 | 7,92% | 5.000,00 |
| 28.08.2024 | 1,52 | 1,52 | 1,46 | 1,50 | 10,84% | 32.070,00 |
| 27.08.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -0,66% | - |
| 26.08.2024 | 1,40 | 1,40 | 1,37 | 1,37 | 1,34% | 5.776,00 |
| 23.08.2024 | 1,37 | 1,37 | 1,34 | 1,35 | 0,22% | - |
| 22.08.2024 | 1,37 | 1,38 | 1,34 | 1,34 | 1,51% | - |
| 21.08.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,61% | 4.000,00 |
| 20.08.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -0,15% | 2.000,00 |