2,418€
0,54%
Echtzeit-Aktienkurs IperionX Ltd.
Bid:
Ask:
Aktienkurse zur IperionX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,31 | 2,49 | 2,18 | 2,41 | -0,21% | 30.700,00 |
| 01.04.2026 | 2,29 | 2,46 | 2,29 | 2,42 | 6,38% | 58.905,00 |
| 31.03.2026 | 2,10 | 2,30 | 2,10 | 2,27 | 5,72% | 76.100,00 |
| 30.03.2026 | 2,01 | 2,19 | 2,00 | 2,15 | 6,28% | 6.060,00 |
| 27.03.2026 | 1,95 | 2,03 | 1,90 | 2,02 | 4,71% | 2.040,00 |
| 26.03.2026 | 2,03 | 2,06 | 1,91 | 1,93 | -11,38% | 111.144,00 |
| 25.03.2026 | 2,09 | 2,24 | 2,08 | 2,18 | 5,67% | 44.700,00 |
| 24.03.2026 | 2,01 | 2,07 | 2,01 | 2,06 | -4,84% | 52.100,00 |
| 23.03.2026 | 1,92 | 2,19 | 1,84 | 2,17 | 1,40% | 33.750,00 |
| 20.03.2026 | 2,20 | 2,23 | 2,12 | 2,14 | -1,61% | 99.918,00 |
| 19.03.2026 | 2,23 | 2,23 | 2,10 | 2,17 | -8,51% | 131.703,00 |
| 18.03.2026 | 2,54 | 2,60 | 2,35 | 2,38 | -6,20% | 62.369,00 |
| 17.03.2026 | 2,64 | 2,68 | 2,50 | 2,53 | -5,17% | 140.465,00 |
| 16.03.2026 | 2,54 | 2,79 | 2,47 | 2,67 | -17,59% | 154.887,00 |
| 13.03.2026 | 3,27 | 3,47 | 3,01 | 3,24 | -12,39% | 48.643,00 |
| 12.03.2026 | 3,79 | 3,87 | 3,59 | 3,70 | -13,09% | 44.810,00 |
| 11.03.2026 | 4,38 | 4,40 | 4,25 | 4,26 | 0,24% | 37.464,00 |
| 10.03.2026 | 4,11 | 4,26 | 4,09 | 4,25 | 6,07% | 21.360,00 |
| 09.03.2026 | 3,95 | 4,03 | 3,89 | 4,00 | -2,27% | 33.900,00 |
| 06.03.2026 | 4,16 | 4,17 | 4,10 | 4,10 | -1,33% | 17.868,00 |
| 05.03.2026 | 4,41 | 4,45 | 3,55 | 4,15 | -0,36% | 49.900,00 |
| 04.03.2026 | 4,05 | 4,17 | 4,02 | 4,17 | 2,71% | 100.000,00 |
| 03.03.2026 | 4,23 | 4,23 | 3,81 | 4,06 | -4,02% | 67.753,00 |
| 02.03.2026 | 4,09 | 4,24 | 4,04 | 4,23 | 2,72% | 43.425,00 |
| 27.02.2026 | 4,07 | 4,11 | 4,05 | 4,11 | 5,06% | 1.020,00 |
| 26.02.2026 | 4,09 | 4,11 | 3,90 | 3,92 | -2,56% | 35.800,00 |
| 25.02.2026 | 3,98 | 4,06 | 3,96 | 4,02 | 7,63% | 54.524,00 |
| 24.02.2026 | 3,67 | 3,78 | 3,65 | 3,73 | 2,33% | 23.675,00 |
| 23.02.2026 | 3,53 | 3,65 | 3,51 | 3,65 | 3,14% | - |
| 20.02.2026 | 3,53 | 3,55 | 3,52 | 3,54 | -0,65% | 500,00 |
| 19.02.2026 | 3,57 | 3,59 | 3,52 | 3,56 | -0,14% | 3.080,00 |
| 18.02.2026 | 3,51 | 3,58 | 3,47 | 3,57 | 5,07% | - |
| 17.02.2026 | 3,41 | 3,42 | 3,32 | 3,39 | -1,08% | 58.680,00 |
| 16.02.2026 | 3,41 | 3,43 | 3,41 | 3,43 | 0,53% | 13.908,00 |
| 13.02.2026 | 3,32 | 3,44 | 3,29 | 3,41 | -2,09% | 16.655,00 |
| 12.02.2026 | 3,49 | 3,59 | 3,47 | 3,49 | -4,60% | 7.378,00 |
| 11.02.2026 | 3,56 | 3,68 | 3,55 | 3,65 | 1,81% | - |
| 10.02.2026 | 3,63 | 3,66 | 3,55 | 3,59 | -2,31% | - |
| 09.02.2026 | 3,66 | 3,72 | 3,61 | 3,67 | 3,23% | 50.900,00 |
| 06.02.2026 | 3,42 | 3,56 | 3,28 | 3,56 | -0,48% | 66.600,00 |
| 05.02.2026 | 3,79 | 3,79 | 3,53 | 3,58 | -5,47% | 67.428,00 |
| 04.02.2026 | 4,11 | 4,15 | 3,71 | 3,78 | -7,42% | - |
| 03.02.2026 | 4,06 | 4,19 | 4,05 | 4,09 | 0,86% | 15.500,00 |
| 02.02.2026 | 3,95 | 4,05 | 3,85 | 4,05 | -4,37% | 50.600,00 |
| 30.01.2026 | 4,30 | 4,36 | 4,17 | 4,24 | -2,31% | 13.742,00 |
| 29.01.2026 | 4,52 | 4,52 | 4,18 | 4,34 | -8,06% | 19.480,00 |
| 28.01.2026 | 4,68 | 4,72 | 4,64 | 4,72 | 1,77% | - |
| 27.01.2026 | 4,72 | 4,72 | 4,38 | 4,63 | -4,04% | 85.226,00 |
| 26.01.2026 | 5,00 | 5,05 | 4,78 | 4,83 | -2,62% | 24.737,00 |
| 23.01.2026 | 4,86 | 4,98 | 4,74 | 4,96 | 7,83% | 100.496,00 |
| 22.01.2026 | 4,47 | 4,64 | 4,44 | 4,60 | 8,44% | 63.200,00 |
| 21.01.2026 | 4,14 | 4,35 | 4,14 | 4,24 | 4,69% | 12.272,00 |
| 20.01.2026 | 4,00 | 4,05 | 3,88 | 4,05 | 1,63% | 7.325,00 |
| 19.01.2026 | 4,10 | 4,15 | 3,99 | 3,99 | -2,21% | 150,00 |
| 16.01.2026 | 4,09 | 4,13 | 4,05 | 4,08 | 3,16% | 100,00 |
| 15.01.2026 | 3,94 | 4,04 | 3,94 | 3,95 | -2,47% | 8.218,00 |
| 14.01.2026 | 4,02 | 4,18 | 4,02 | 4,05 | 3,32% | 23.188,00 |
| 13.01.2026 | 3,81 | 3,93 | 3,81 | 3,92 | 4,39% | 792,00 |
| 12.01.2026 | 3,67 | 3,76 | 3,67 | 3,76 | 2,18% | - |
| 09.01.2026 | 3,61 | 3,72 | 3,61 | 3,68 | -0,68% | 6.038,00 |
| 08.01.2026 | 3,65 | 3,76 | 3,65 | 3,70 | -1,86% | 5.300,00 |
| 07.01.2026 | 3,78 | 3,90 | 3,75 | 3,77 | 5,60% | 3.405,00 |
| 06.01.2026 | 3,48 | 3,61 | 3,48 | 3,57 | 1,85% | - |
| 05.01.2026 | 3,50 | 3,64 | 3,45 | 3,51 | 6,70% | 4.575,00 |
| 02.01.2026 | 3,27 | 3,30 | 3,23 | 3,29 | 6,48% | - |
| 30.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,16% | - |
| 29.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 8,07% | - |
| 23.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,52% | - |
| 22.12.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,05% | - |
| 19.12.2025 | 2,77 | 2,93 | 2,77 | 2,93 | 10,17% | 6.990,00 |
| 18.12.2025 | 2,60 | 2,73 | 2,60 | 2,66 | -5,35% | 4.850,00 |
| 17.12.2025 | 2,68 | 2,81 | 2,68 | 2,81 | -0,36% | 1.000,00 |
| 16.12.2025 | 2,74 | 2,82 | 2,74 | 2,82 | -9,19% | 200,00 |
| 15.12.2025 | 2,94 | 3,10 | 2,94 | 3,10 | 0,16% | 300,00 |
| 12.12.2025 | 2,97 | 3,10 | 2,97 | 3,10 | 1,48% | 647,00 |
| 11.12.2025 | 2,92 | 3,08 | 2,92 | 3,05 | -3,17% | 450,00 |
| 10.12.2025 | 3,02 | 3,15 | 3,02 | 3,15 | 9,57% | 4.000,00 |
| 09.12.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -1,37% | 1.000,00 |
| 08.12.2025 | 2,81 | 2,92 | 2,81 | 2,92 | 2,82% | 5.000,00 |
| 05.12.2025 | 2,79 | 2,88 | 2,79 | 2,84 | 1,43% | 380,00 |
| 04.12.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 1,45% | 13.170,00 |
| 03.12.2025 | 2,69 | 2,82 | 2,69 | 2,76 | -2,13% | 2.054,00 |
| 02.12.2025 | 2,74 | 2,82 | 2,74 | 2,82 | -1,23% | - |
| 01.12.2025 | 2,89 | 2,89 | 2,85 | 2,85 | -4,84% | 22.278,00 |
| 28.11.2025 | 2,82 | 3,03 | 2,82 | 3,00 | 3,28% | 20.089,00 |
| 27.11.2025 | 2,79 | 2,90 | 2,79 | 2,90 | 3,20% | 777,00 |
| 26.11.2025 | 2,71 | 2,81 | 2,71 | 2,81 | -1,06% | 1.800,00 |
| 25.11.2025 | 2,64 | 2,84 | 2,64 | 2,84 | 8,19% | 48.927,00 |
| 24.11.2025 | 2,41 | 2,73 | 2,41 | 2,63 | 0,38% | 3.387,00 |
| 21.11.2025 | 2,43 | 2,62 | 2,43 | 2,62 | 2,75% | 11.550,00 |
| 20.11.2025 | 2,70 | 2,83 | 2,55 | 2,55 | -6,26% | 10.000,00 |
| 19.11.2025 | 2,61 | 2,72 | 2,61 | 2,72 | 1,88% | - |
| 18.11.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -7,47% | 9.000,00 |
| 17.11.2025 | 2,99 | 2,99 | 2,88 | 2,88 | 2,49% | 46.936,00 |
| 12.11.2025 | 3,10 | 3,10 | 2,79 | 2,81 | -11,91% | 83.250,00 |
| 11.11.2025 | 3,17 | 3,19 | 3,17 | 3,19 | -0,16% | - |
| 10.11.2025 | 3,41 | 3,41 | 3,20 | 3,20 | 3,57% | 7.300,00 |
| 08.11.2025 | 3,02 | 3,09 | 2,99 | 3,09 | 0,98% | 29.700,00 |
| 06.11.2025 | 3,21 | 3,35 | 3,06 | 3,06 | -5,71% | 3.400,00 |
| 05.11.2025 | 3,31 | 3,31 | 3,23 | 3,24 | -2,26% | 30.823,00 |