1,136€
0,62%
Echtzeit-Aktienkurs IPERIONX LTD.
Bid:
Ask:
Aktienkurse zur IPERIONX LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,11 | 1,13 | 1,09 | 1,13 | -1,66% | 160.000,00 |
| 22.10.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -4,42% | 253.352,00 |
| 21.10.2026 | 1,21 | 1,23 | 1,19 | 1,20 | -2,36% | 130.000,00 |
| 20.10.2026 | 1,21 | 1,24 | 1,20 | 1,23 | -0,49% | - |
| 19.10.2026 | 1,26 | 1,30 | 1,23 | 1,24 | -4,71% | 136.967,00 |
| 16.10.2026 | 1,28 | 1,35 | 1,27 | 1,30 | 3,76% | 110.746,00 |
| 15.10.2026 | 1,21 | 1,29 | 1,21 | 1,25 | -0,16% | 51.300,00 |
| 14.10.2026 | 1,31 | 1,32 | 1,24 | 1,25 | -4,06% | 106.630,00 |
| 13.10.2026 | 1,34 | 1,35 | 1,30 | 1,30 | -7,19% | 103.000,00 |
| 12.10.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -0,99% | 47.800,00 |
| 09.10.2026 | 1,36 | 1,45 | 1,34 | 1,42 | 4,19% | 119.000,00 |
| 08.10.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -2,78% | 3.017,00 |
| 07.10.2026 | 1,48 | 1,48 | 1,38 | 1,40 | -7,40% | 25.000,00 |
| 06.10.2026 | 1,48 | 1,52 | 1,47 | 1,51 | 0,73% | 45.851,00 |
| 05.10.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 1,08% | 1.665,00 |
| 02.10.2026 | 1,48 | 1,51 | 1,48 | 1,49 | 2,55% | 147.334,00 |
| 01.10.2026 | 1,43 | 1,45 | 1,38 | 1,45 | -7,53% | 88.378,00 |
| 30.09.2026 | 1,56 | 1,57 | 1,54 | 1,57 | -5,60% | 23.520,00 |
| 29.09.2026 | 1,62 | 1,70 | 1,62 | 1,66 | 0,36% | 143.800,00 |
| 28.09.2026 | 1,66 | 1,69 | 1,61 | 1,65 | -4,23% | 58.500,00 |
| 25.09.2026 | 1,72 | 1,77 | 1,71 | 1,73 | 0,06% | 12.024,00 |
| 24.09.2026 | 1,73 | 1,75 | 1,70 | 1,73 | -0,75% | 150.166,00 |
| 23.09.2026 | 1,83 | 1,84 | 1,74 | 1,74 | -8,23% | 23.129,00 |
| 22.09.2026 | 1,87 | 1,90 | 1,86 | 1,90 | 2,88% | 5.670,00 |
| 21.09.2026 | 1,82 | 1,86 | 1,82 | 1,84 | -1,29% | 4.500,00 |
| 18.09.2026 | 1,80 | 1,87 | 1,79 | 1,87 | 4,42% | 74.000,00 |
| 17.09.2026 | 1,69 | 1,80 | 1,69 | 1,79 | 7,13% | 180.312,00 |
| 16.09.2026 | 1,58 | 1,69 | 1,57 | 1,67 | 6,65% | 464.000,00 |
| 15.09.2026 | 1,55 | 1,57 | 1,52 | 1,56 | -0,19% | 21.450,00 |
| 14.09.2026 | 1,59 | 1,61 | 1,55 | 1,57 | -6,11% | 95.000,00 |
| 11.09.2026 | 1,63 | 1,73 | 1,63 | 1,67 | -2,34% | 71.667,00 |
| 10.09.2026 | 1,76 | 1,81 | 1,68 | 1,71 | -6,41% | 421.500,00 |
| 09.09.2026 | 1,92 | 1,95 | 1,82 | 1,83 | -5,29% | 56.300,00 |
| 08.09.2026 | 1,90 | 1,94 | 1,87 | 1,93 | 0,16% | 113.596,00 |
| 07.09.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 4,11% | 95.035,00 |
| 04.09.2026 | 1,85 | 1,85 | 1,80 | 1,85 | 0,87% | 92.000,00 |
| 03.09.2026 | 1,86 | 1,88 | 1,78 | 1,83 | 0,71% | 101.184,00 |
| 02.09.2026 | 1,79 | 1,84 | 1,79 | 1,82 | -2,36% | - |
| 01.09.2026 | 1,94 | 1,94 | 1,80 | 1,86 | -1,01% | 117.047,00 |
| 31.08.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 2,84% | - |
| 28.08.2026 | 1,88 | 1,90 | 1,83 | 1,83 | -5,08% | 24.000,00 |
| 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% | - |