3,569€
4,63%
Echtzeit-Aktienkurs IperionX Ltd.
Bid:
Ask:
Aktienkurse zur IperionX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 2,68 | 2,71 | 2,64 | 2,69 | 3,02% | 120.690,00 |
| 08.04.2026 | 2,69 | 2,70 | 2,52 | 2,62 | 12,33% | 110.981,00 |
| 07.04.2026 | 2,41 | 2,46 | 2,32 | 2,33 | -3,52% | 112.805,00 |
| 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 |