1,831€
-4,19%
Echtzeit-Aktienkurs IperionX Ltd.
Bid:
Ask:
Aktienkurse zur IperionX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 1,88 | 1,90 | 1,83 | 1,84 | -4,87% | 20.000,00 |
| 27.08.2026 | 1,82 | 1,94 | 1,81 | 1,93 | 5,12% | - |
| 26.08.2026 | 1,90 | 1,93 | 1,82 | 1,84 | -4,92% | 124.379,00 |
| 25.08.2026 | 1,87 | 1,95 | 1,87 | 1,93 | 1,95% | 61.500,00 |
| 24.08.2026 | 1,93 | 1,98 | 1,84 | 1,89 | -3,07% | 187.040,00 |
| 21.08.2026 | 1,80 | 1,97 | 1,79 | 1,95 | 9,29% | 74.826,00 |
| 20.08.2026 | 1,78 | 1,81 | 1,77 | 1,79 | -4,44% | 67.986,00 |
| 19.08.2026 | 1,84 | 1,89 | 1,84 | 1,87 | -6,97% | 237.390,00 |
| 18.08.2026 | 2,02 | 2,05 | 1,99 | 2,01 | -7,33% | 134.200,00 |
| 17.08.2026 | 2,17 | 2,18 | 2,12 | 2,17 | 4,88% | 62.500,00 |
| 14.08.2026 | 2,01 | 2,19 | 1,99 | 2,07 | -1,66% | 32.260,00 |
| 13.08.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -2,82% | 45.000,00 |
| 12.08.2026 | 2,21 | 2,23 | 2,15 | 2,16 | -5,58% | 33.815,00 |
| 11.08.2026 | 2,27 | 2,33 | 2,27 | 2,29 | 2,60% | 27.840,00 |
| 10.08.2026 | 2,19 | 2,24 | 2,19 | 2,23 | 4,15% | 81.260,00 |
| 07.08.2026 | 2,10 | 2,15 | 2,04 | 2,15 | 1,71% | 23.000,00 |
| 06.08.2026 | 2,06 | 2,12 | 2,06 | 2,11 | 0,91% | 64.916,00 |
| 05.08.2026 | 2,07 | 2,19 | 2,07 | 2,09 | 2,60% | 208.932,00 |
| 04.08.2026 | 1,91 | 2,06 | 1,89 | 2,04 | 11,43% | 94.888,00 |
| 03.08.2026 | 1,82 | 1,85 | 1,82 | 1,83 | 0,44% | 3.078,00 |
| 31.07.2026 | 1,86 | 1,87 | 1,82 | 1,82 | 0,17% | - |
| 30.07.2026 | 1,72 | 1,82 | 1,69 | 1,82 | 0,33% | 20.600,00 |
| 29.07.2026 | 1,88 | 1,90 | 1,81 | 1,81 | -8,95% | 150.580,00 |
| 28.07.2026 | 2,00 | 2,05 | 1,98 | 1,99 | 0,25% | 55.822,00 |
| 27.07.2026 | 1,96 | 1,99 | 1,96 | 1,98 | 3,93% | 10.500,00 |
| 24.07.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -2,85% | - |
| 23.07.2026 | 2,03 | 2,06 | 1,95 | 1,97 | -8,69% | 247.125,00 |
| 22.07.2026 | 2,15 | 2,17 | 2,14 | 2,15 | 4,01% | 34.000,00 |
| 21.07.2026 | 2,00 | 2,12 | 2,00 | 2,07 | 1,03% | 70.846,00 |
| 20.07.2026 | 2,03 | 2,06 | 2,02 | 2,05 | -0,34% | 16.000,00 |
| 17.07.2026 | 1,99 | 2,06 | 1,99 | 2,06 | -2,93% | 21.800,00 |
| 16.07.2026 | 2,16 | 2,21 | 2,10 | 2,12 | -3,16% | 20.100,00 |
| 15.07.2026 | 2,23 | 2,31 | 2,18 | 2,19 | -1,26% | 199.628,00 |
| 14.07.2026 | 2,25 | 2,35 | 2,21 | 2,21 | 1,10% | 51.842,00 |
| 13.07.2026 | 2,16 | 2,23 | 2,15 | 2,19 | -0,54% | 37.000,00 |
| 10.07.2026 | 2,20 | 2,22 | 2,16 | 2,20 | 4,11% | 6.750,00 |
| 09.07.2026 | 2,10 | 2,20 | 2,10 | 2,12 | -1,12% | 121.524,00 |
| 08.07.2026 | 2,12 | 2,19 | 2,04 | 2,14 | -9,09% | 118.000,00 |
| 07.07.2026 | 2,47 | 2,48 | 2,35 | 2,35 | -6,77% | 51.462,00 |
| 06.07.2026 | 2,53 | 2,54 | 2,46 | 2,52 | 3,78% | - |
| 03.07.2026 | 2,53 | 2,55 | 2,42 | 2,43 | -5,15% | - |
| 02.07.2026 | 2,55 | 2,58 | 2,53 | 2,56 | -2,17% | 2.000,00 |
| 01.07.2026 | 2,62 | 2,66 | 2,58 | 2,62 | -1,65% | 72.816,00 |
| 30.06.2026 | 2,46 | 2,69 | 2,45 | 2,67 | 13,50% | 27.200,00 |
| 29.06.2026 | 2,30 | 2,36 | 2,30 | 2,35 | 2,40% | 131.448,00 |
| 26.06.2026 | 2,22 | 2,29 | 2,19 | 2,29 | -0,61% | 24.000,00 |
| 25.06.2026 | 2,33 | 2,33 | 2,21 | 2,31 | -6,67% | 59.100,00 |
| 24.06.2026 | 2,57 | 2,59 | 2,46 | 2,47 | -4,74% | 68.836,00 |
| 23.06.2026 | 2,56 | 2,60 | 2,54 | 2,60 | -2,88% | 10.500,00 |
| 22.06.2026 | 2,66 | 2,70 | 2,65 | 2,67 | -1,94% | - |
| 19.06.2026 | 2,69 | 2,76 | 2,69 | 2,73 | 0,74% | 33.006,00 |
| 18.06.2026 | 2,76 | 2,82 | 2,58 | 2,71 | -5,22% | 83.420,00 |
| 17.06.2026 | 2,77 | 2,85 | 2,77 | 2,85 | 1,93% | 82.512,00 |
| 16.06.2026 | 2,90 | 2,93 | 2,72 | 2,80 | -7,28% | 86.100,00 |
| 15.06.2026 | 3,31 | 3,32 | 3,02 | 3,02 | -2,96% | 104.496,00 |
| 12.06.2026 | 3,12 | 3,14 | 3,05 | 3,11 | 2,33% | - |
| 11.06.2026 | 3,01 | 3,04 | 2,97 | 3,04 | 1,37% | 61.040,00 |
| 10.06.2026 | 3,06 | 3,07 | 2,86 | 3,00 | 0,03% | 67.200,00 |
| 09.06.2026 | 3,17 | 3,21 | 3,00 | 3,00 | -4,91% | 1.440,00 |
| 08.06.2026 | 3,10 | 3,17 | 3,10 | 3,15 | 2,67% | - |
| 05.06.2026 | 3,34 | 3,36 | 2,94 | 3,07 | -10,18% | 49.933,00 |
| 04.06.2026 | 3,51 | 3,51 | 3,33 | 3,42 | -0,58% | 8.300,00 |
| 03.06.2026 | 3,66 | 3,70 | 3,35 | 3,44 | -6,67% | 59.883,00 |
| 02.06.2026 | 3,70 | 3,70 | 3,63 | 3,69 | -0,67% | 23.516,00 |
| 01.06.2026 | 3,59 | 3,76 | 3,49 | 3,71 | 7,72% | 32.500,00 |
| 29.05.2026 | 3,46 | 3,54 | 3,38 | 3,45 | 2,81% | 88.000,00 |
| 28.05.2026 | 3,27 | 3,39 | 3,23 | 3,35 | -0,12% | 21.600,00 |
| 27.05.2026 | 3,34 | 3,36 | 3,34 | 3,36 | 1,94% | - |
| 26.05.2026 | 3,29 | 3,33 | 3,25 | 3,29 | -3,63% | 50.220,00 |
| 25.05.2026 | 3,42 | 3,48 | 3,38 | 3,42 | 6,49% | 20.500,00 |
| 22.05.2026 | 3,10 | 3,24 | 3,10 | 3,21 | 4,63% | - |
| 21.05.2026 | 3,00 | 3,11 | 2,98 | 3,07 | 4,15% | 23.030,00 |
| 20.05.2026 | 2,85 | 2,96 | 2,84 | 2,94 | 0,72% | 58.736,00 |
| 19.05.2026 | 3,00 | 3,00 | 2,85 | 2,92 | -6,32% | 9.966,00 |
| 18.05.2026 | 3,06 | 3,16 | 3,05 | 3,12 | -1,86% | 44.798,00 |
| 15.05.2026 | 3,23 | 3,24 | 3,14 | 3,18 | -4,25% | 35.900,00 |
| 14.05.2026 | 3,55 | 3,55 | 3,24 | 3,32 | -5,98% | 44.983,00 |
| 13.05.2026 | 3,48 | 3,60 | 3,48 | 3,53 | 3,98% | 52.640,00 |
| 12.05.2026 | 3,53 | 3,53 | 3,22 | 3,40 | -3,99% | 69.930,00 |
| 11.05.2026 | 3,53 | 3,60 | 3,51 | 3,54 | 1,73% | 181.000,00 |
| 08.05.2026 | 3,46 | 3,50 | 3,42 | 3,48 | 0,72% | 26.475,00 |
| 07.05.2026 | 3,22 | 3,46 | 3,21 | 3,45 | 7,51% | 56.328,00 |
| 06.05.2026 | 2,93 | 3,23 | 2,90 | 3,21 | 12,71% | 77.304,00 |
| 05.05.2026 | 2,83 | 2,86 | 2,82 | 2,85 | -0,45% | 37.930,00 |
| 04.05.2026 | 2,81 | 2,88 | 2,78 | 2,86 | 0,14% | 2.655,00 |
| 30.04.2026 | 2,53 | 2,90 | 2,52 | 2,86 | 11,82% | 44.100,00 |
| 29.04.2026 | 2,59 | 2,59 | 2,54 | 2,56 | -3,22% | - |
| 28.04.2026 | 2,70 | 2,72 | 2,64 | 2,64 | -3,05% | - |
| 27.04.2026 | 2,61 | 2,72 | 2,60 | 2,72 | 7,54% | 11.600,00 |
| 24.04.2026 | 2,48 | 2,53 | 2,47 | 2,53 | -1,40% | 59.619,00 |
| 23.04.2026 | 2,62 | 2,65 | 2,57 | 2,57 | -3,60% | 28.400,00 |
| 22.04.2026 | 2,58 | 2,66 | 2,56 | 2,66 | 6,01% | 80.092,00 |
| 21.04.2026 | 2,61 | 2,63 | 2,51 | 2,51 | -4,70% | 37.080,00 |
| 20.04.2026 | 2,71 | 2,71 | 2,57 | 2,64 | -7,15% | 116.060,00 |
| 17.04.2026 | 2,75 | 2,88 | 2,74 | 2,84 | 0,21% | 75.160,00 |
| 16.04.2026 | 2,83 | 2,84 | 2,77 | 2,83 | -0,87% | - |
| 15.04.2026 | 2,84 | 2,90 | 2,84 | 2,86 | -0,73% | 166.000,00 |
| 14.04.2026 | 2,92 | 2,98 | 2,86 | 2,88 | 1,34% | 26.500,00 |
| 13.04.2026 | 2,60 | 2,88 | 2,59 | 2,84 | 4,64% | 171.400,00 |
| 10.04.2026 | 2,70 | 2,72 | 2,70 | 2,72 | 0,82% | - |