3,370€
-1,89%
Echtzeit-Aktienkurs IperionX Ltd.
Bid:
Ask:
Aktienkurse zur IperionX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,52 | 3,53 | 3,35 | 3,39 | -1,45% | 30.500,00 |
| 24.07.2025 | 3,55 | 3,65 | 3,36 | 3,44 | 11,15% | 59.244,00 |
| 23.07.2025 | 3,08 | 3,10 | 3,08 | 3,09 | 4,60% | - |
| 18.07.2025 | 2,95 | 2,99 | 2,92 | 2,96 | -0,71% | 9.542,00 |
| 17.07.2025 | 3,01 | 3,03 | 2,94 | 2,98 | 4,20% | 10.300,00 |
| 16.07.2025 | 2,88 | 2,93 | 2,84 | 2,86 | 3,25% | 10.300,00 |
| 15.07.2025 | 2,78 | 2,80 | 2,73 | 2,77 | 1,28% | 5.000,00 |
| 14.07.2025 | 2,77 | 2,80 | 2,71 | 2,73 | -1,62% | 218.350,00 |
| 11.07.2025 | 2,82 | 2,84 | 2,68 | 2,78 | 6,44% | 53.950,00 |
| 10.07.2025 | 2,42 | 2,67 | 2,38 | 2,61 | 9,89% | 136.200,00 |
| 09.07.2025 | 2,38 | 2,41 | 2,31 | 2,38 | 2,81% | 30.550,00 |
| 08.07.2025 | 2,39 | 2,41 | 2,31 | 2,31 | -1,20% | 60.479,00 |
| 07.07.2025 | 2,36 | 2,38 | 2,31 | 2,34 | -2,58% | 45.400,00 |
| 04.07.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -3,42% | 1.499,00 |
| 03.07.2025 | 2,54 | 2,55 | 2,46 | 2,49 | -1,11% | 39.362,00 |
| 02.07.2025 | 2,51 | 2,53 | 2,49 | 2,51 | -2,14% | - |
| 01.07.2025 | 2,57 | 2,59 | 2,55 | 2,57 | -4,29% | 4.500,00 |
| 30.06.2025 | 2,68 | 2,70 | 2,65 | 2,68 | 1,25% | 15.800,00 |
| 27.06.2025 | 2,67 | 2,68 | 2,59 | 2,65 | 3,19% | 1.000,00 |
| 26.06.2025 | 2,57 | 2,58 | 2,52 | 2,57 | 2,51% | 150,00 |
| 25.06.2025 | 2,55 | 2,56 | 2,50 | 2,51 | 1,62% | - |
| 24.06.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 2,58% | - |
| 23.06.2025 | 2,39 | 2,42 | 2,39 | 2,40 | 0,21% | - |
| 20.06.2025 | 2,39 | 2,43 | 2,39 | 2,40 | -5,14% | 500,00 |
| 19.06.2025 | 2,51 | 2,53 | 2,47 | 2,53 | 0,80% | - |
| 18.06.2025 | 2,60 | 2,63 | 2,50 | 2,51 | -0,48% | 48.343,00 |
| 17.06.2025 | 2,58 | 2,60 | 2,50 | 2,52 | -1,10% | 5.000,00 |
| 16.06.2025 | 2,59 | 2,60 | 2,55 | 2,55 | 13,09% | 13.892,00 |
| 13.06.2025 | 2,20 | 2,28 | 2,19 | 2,25 | -1,96% | 36.200,00 |
| 12.06.2025 | 2,32 | 2,34 | 2,29 | 2,30 | -4,73% | 4.900,00 |
| 11.06.2025 | 2,43 | 2,47 | 2,41 | 2,41 | 1,34% | 5.000,00 |
| 10.06.2025 | 2,37 | 2,38 | 2,37 | 2,38 | -3,84% | - |
| 09.06.2025 | 2,51 | 2,53 | 2,47 | 2,48 | -1,51% | 3.000,00 |
| 06.06.2025 | 2,51 | 2,56 | 2,50 | 2,51 | -1,76% | 13.093,00 |
| 05.06.2025 | 2,71 | 2,74 | 2,54 | 2,56 | 21,64% | 69.211,00 |
| 04.06.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 7,41% | 500,00 |
| 03.06.2025 | 1,93 | 1,99 | 1,90 | 1,96 | -0,10% | - |
| 02.06.2025 | 1,96 | 1,98 | 1,94 | 1,96 | -4,99% | 10.000,00 |
| 30.05.2025 | 2,09 | 2,10 | 2,06 | 2,06 | 4,03% | - |
| 29.05.2025 | 2,05 | 2,12 | 1,92 | 1,98 | -8,41% | 20.100,00 |
| 28.05.2025 | 2,18 | 2,21 | 2,13 | 2,17 | -1,59% | 10.000,00 |
| 27.05.2025 | 2,22 | 2,24 | 2,18 | 2,20 | 5,26% | 26.467,00 |
| 26.05.2025 | 2,15 | 2,17 | 2,09 | 2,09 | 3,11% | 20.000,00 |
| 23.05.2025 | 2,05 | 2,05 | 1,98 | 2,03 | 0,10% | 15.000,00 |
| 22.05.2025 | 2,01 | 2,06 | 2,00 | 2,03 | -1,84% | - |
| 21.05.2025 | 2,06 | 2,09 | 2,03 | 2,06 | 7,56% | 3.750,00 |
| 20.05.2025 | 1,92 | 1,94 | 1,91 | 1,92 | 3,23% | - |
| 19.05.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 0,43% | - |
| 16.05.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 3,64% | 100,00 |
| 15.05.2025 | 1,79 | 1,79 | 1,77 | 1,79 | -4,39% | - |
| 14.05.2025 | 1,87 | 1,89 | 1,84 | 1,87 | 2,13% | 1.859,00 |
| 13.05.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -6,54% | 14.885,00 |
| 12.05.2025 | 1,96 | 1,99 | 1,96 | 1,96 | -3,02% | 5.280,00 |
| 09.05.2025 | 2,02 | 2,03 | 2,01 | 2,02 | 3,65% | 12.000,00 |
| 08.05.2025 | 1,96 | 1,97 | 1,93 | 1,95 | -1,96% | - |
| 07.05.2025 | 2,02 | 2,03 | 1,99 | 1,99 | 1,33% | 3.502,00 |
| 06.05.2025 | 2,00 | 2,02 | 1,95 | 1,96 | 2,14% | - |
| 05.05.2025 | 1,92 | 1,93 | 1,88 | 1,92 | 0,10% | 13.000,00 |
| 02.05.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -1,64% | 397,00 |
| 30.04.2025 | 1,97 | 1,98 | 1,87 | 1,95 | -0,36% | 10.000,00 |
| 29.04.2025 | 1,99 | 1,99 | 1,95 | 1,96 | 7,42% | 14.700,00 |
| 28.04.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -3,75% | - |
| 25.04.2025 | 1,86 | 1,91 | 1,85 | 1,89 | 1,39% | 11.110,00 |
| 24.04.2025 | 1,82 | 1,87 | 1,81 | 1,87 | 3,38% | 25.898,00 |
| 23.04.2025 | 1,84 | 1,85 | 1,72 | 1,80 | -3,11% | 6.300,00 |
| 22.04.2025 | 1,88 | 1,92 | 1,85 | 1,86 | 5,68% | 10.300,00 |
| 17.04.2025 | 1,75 | 1,81 | 1,73 | 1,76 | 1,85% | 32.000,00 |
| 16.04.2025 | 1,57 | 1,75 | 1,56 | 1,73 | 10,90% | 49.200,00 |
| 15.04.2025 | 1,42 | 1,57 | 1,42 | 1,56 | 9,17% | 167.200,00 |
| 14.04.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 9,42% | 2.230,00 |
| 11.04.2025 | 1,28 | 1,32 | 1,26 | 1,31 | -1,58% | - |
| 10.04.2025 | 1,29 | 1,36 | 1,27 | 1,33 | 5,32% | 22.500,00 |
| 09.04.2025 | 1,18 | 1,31 | 1,17 | 1,26 | 1,69% | 18.762,00 |
| 08.04.2025 | 1,21 | 1,27 | 1,21 | 1,24 | -3,20% | 59.750,00 |
| 07.04.2025 | 1,19 | 1,37 | 1,19 | 1,28 | 0,95% | 77.200,00 |
| 04.04.2025 | 1,37 | 1,37 | 1,24 | 1,27 | -12,85% | 76.450,00 |
| 03.04.2025 | 1,48 | 1,49 | 1,43 | 1,46 | -6,37% | 40.040,00 |
| 02.04.2025 | 1,61 | 1,62 | 1,55 | 1,55 | -5,59% | 55.800,00 |
| 01.04.2025 | 1,66 | 1,68 | 1,64 | 1,65 | -3,06% | 37.000,00 |
| 31.03.2025 | 1,68 | 1,72 | 1,65 | 1,70 | -0,59% | 3.000,00 |
| 28.03.2025 | 1,77 | 1,77 | 1,71 | 1,71 | 0,89% | - |
| 27.03.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -8,63% | 28.400,00 |
| 26.03.2025 | 1,86 | 1,88 | 1,83 | 1,85 | 2,49% | 1.150,00 |
| 25.03.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,77% | - |
| 24.03.2025 | 1,80 | 1,82 | 1,78 | 1,82 | -4,26% | - |
| 21.03.2025 | 1,87 | 1,92 | 1,87 | 1,90 | -1,14% | 8.500,00 |
| 20.03.2025 | 1,88 | 1,93 | 1,87 | 1,93 | 4,22% | 99,00 |
| 19.03.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -4,84% | - |
| 18.03.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -2,90% | 12.998,00 |
| 17.03.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 5,88% | 3.940,00 |
| 14.03.2025 | 1,85 | 1,89 | 1,84 | 1,89 | 2,66% | 540,00 |
| 13.03.2025 | 1,85 | 1,89 | 1,83 | 1,84 | 1,71% | 25.100,00 |
| 12.03.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -2,80% | 10.000,00 |
| 11.03.2025 | 1,87 | 1,87 | 1,82 | 1,86 | 2,42% | - |
| 10.03.2025 | 1,93 | 1,95 | 1,77 | 1,82 | -5,27% | 24.500,00 |
| 07.03.2025 | 1,94 | 1,98 | 1,89 | 1,92 | -3,33% | 36.100,00 |
| 06.03.2025 | 2,05 | 2,07 | 1,98 | 1,98 | -0,85% | 4.100,00 |
| 05.03.2025 | 2,00 | 2,06 | 1,97 | 2,00 | -6,76% | 31.173,00 |
| 04.03.2025 | 2,24 | 2,30 | 2,06 | 2,15 | -0,60% | 28.825,00 |
| 03.03.2025 | 2,22 | 2,24 | 2,13 | 2,16 | -4,00% | 34.000,00 |