1,122€
-3,77%
Echtzeit-Aktienkurs IPERIONX LTD.
Bid:
Ask:
Aktienkurse zur IPERIONX LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,12 | 1,15 | 1,11 | 1,12 | -3,77% | 25.260,00 |
| 22.10.2026 | 1,16 | 1,18 | 1,13 | 1,17 | -3,56% | 68.564,00 |
| 21.10.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -0,90% | 6.716,00 |
| 20.10.2026 | 1,22 | 1,25 | 1,19 | 1,22 | -2,79% | 33.112,00 |
| 19.10.2026 | 1,27 | 1,31 | 1,22 | 1,26 | -3,91% | 14.336,00 |
| 16.10.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 6,79% | 31.911,00 |
| 15.10.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -3,85% | - |
| 14.10.2026 | 1,31 | 1,31 | 1,23 | 1,27 | -3,93% | 16.611,00 |
| 13.10.2026 | 1,33 | 1,34 | 1,29 | 1,32 | -7,93% | 21.168,00 |
| 12.10.2026 | 1,45 | 1,46 | 1,40 | 1,44 | 0,56% | 3.250,00 |
| 09.10.2026 | 1,37 | 1,46 | 1,35 | 1,43 | 4,38% | 10.023,00 |
| 08.10.2026 | 1,40 | 1,40 | 1,34 | 1,37 | -2,56% | 13.958,00 |
| 07.10.2026 | 1,47 | 1,48 | 1,38 | 1,41 | -5,64% | 10.075,00 |
| 06.10.2026 | 1,49 | 1,54 | 1,48 | 1,49 | -1,97% | 4.667,00 |
| 05.10.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 0,53% | 7.326,00 |
| 02.10.2026 | 1,48 | 1,55 | 1,47 | 1,51 | 5,00% | 46.363,00 |
| 01.10.2026 | 1,42 | 1,46 | 1,38 | 1,44 | -6,61% | 26.635,00 |
| 30.09.2026 | 1,55 | 1,58 | 1,52 | 1,54 | -5,22% | 24.405,00 |
| 29.09.2026 | 1,62 | 1,70 | 1,61 | 1,63 | -2,16% | 20.280,00 |
| 28.09.2026 | 1,66 | 1,69 | 1,64 | 1,66 | -2,46% | 11.471,00 |
| 25.09.2026 | 1,70 | 1,79 | 1,70 | 1,71 | -0,99% | 14.791,00 |
| 24.09.2026 | 1,73 | 1,74 | 1,70 | 1,72 | -3,75% | 29.154,00 |
| 23.09.2026 | 1,82 | 1,83 | 1,72 | 1,79 | -4,23% | 27.691,00 |
| 22.09.2026 | 1,87 | 1,90 | 1,84 | 1,87 | 2,81% | 13.246,00 |
| 21.09.2026 | 1,82 | 1,88 | 1,82 | 1,82 | -1,73% | 6.233,00 |
| 18.09.2026 | 1,81 | 1,89 | 1,78 | 1,85 | 4,46% | 33.758,00 |
| 17.09.2026 | 1,70 | 1,81 | 1,67 | 1,77 | 7,34% | 21.456,00 |
| 16.09.2026 | 1,58 | 1,69 | 1,56 | 1,65 | 6,25% | 18.415,00 |
| 15.09.2026 | 1,54 | 1,58 | 1,52 | 1,55 | -1,34% | 13.496,00 |
| 14.09.2026 | 1,58 | 1,60 | 1,54 | 1,57 | -3,50% | 17.279,00 |
| 11.09.2026 | 1,63 | 1,71 | 1,62 | 1,63 | -6,16% | 15.452,00 |
| 10.09.2026 | 1,77 | 1,82 | 1,68 | 1,74 | -5,55% | 50.607,00 |
| 09.09.2026 | 1,92 | 1,96 | 1,83 | 1,84 | -2,44% | 13.737,00 |
| 08.09.2026 | 1,88 | 1,95 | 1,86 | 1,89 | -2,08% | 11.968,00 |
| 07.09.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 4,28% | 13.201,00 |
| 04.09.2026 | 1,85 | 1,87 | 1,80 | 1,85 | 0,22% | 3.800,00 |
| 03.09.2026 | 1,86 | 1,89 | 1,77 | 1,84 | 2,91% | 41.620,00 |
| 02.09.2026 | 1,78 | 1,85 | 1,78 | 1,79 | -4,79% | 5.330,00 |
| 01.09.2026 | 1,92 | 1,92 | 1,80 | 1,88 | 1,08% | 4.475,00 |
| 31.08.2026 | 1,86 | 1,90 | 1,85 | 1,86 | -0,59% | 2.293,00 |
| 28.08.2026 | 1,88 | 1,91 | 1,81 | 1,87 | -1,16% | 17.715,00 |
| 27.08.2026 | 1,81 | 1,95 | 1,81 | 1,89 | 1,12% | 17.400,00 |
| 26.08.2026 | 1,88 | 1,92 | 1,81 | 1,87 | -1,53% | 18.680,00 |
| 25.08.2026 | 1,87 | 1,95 | 1,86 | 1,90 | -0,47% | 20.209,00 |
| 24.08.2026 | 1,94 | 2,01 | 1,83 | 1,91 | -1,44% | 19.945,00 |
| 21.08.2026 | 1,79 | 1,95 | 1,79 | 1,94 | 8,88% | 33.147,00 |
| 20.08.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -3,78% | 15.690,00 |
| 19.08.2026 | 1,84 | 1,89 | 1,83 | 1,85 | -34,90% | 23.124,00 |
| 05.05.2026 | 2,82 | 2,88 | 2,82 | 2,84 | 1,10% | 34.638,00 |
| 04.05.2026 | 2,81 | 2,90 | 2,77 | 2,81 | -0,43% | 36.383,00 |
| 30.04.2026 | 2,52 | 2,88 | 2,52 | 2,82 | 10,27% | 37.291,00 |
| 29.04.2026 | 2,58 | 2,60 | 2,48 | 2,56 | -3,76% | 27.470,00 |
| 28.04.2026 | 2,71 | 2,75 | 2,62 | 2,66 | -4,08% | 23.653,00 |
| 27.04.2026 | 2,61 | 2,79 | 2,60 | 2,77 | 9,52% | 28.702,00 |
| 24.04.2026 | 2,50 | 2,53 | 2,48 | 2,53 | -1,52% | 25.688,00 |
| 23.04.2026 | 2,63 | 2,66 | 2,53 | 2,57 | -2,54% | 14.555,00 |
| 22.04.2026 | 2,59 | 2,68 | 2,56 | 2,64 | 2,69% | 35.862,00 |
| 21.04.2026 | 2,60 | 2,66 | 2,50 | 2,57 | -3,75% | 62.800,00 |
| 20.04.2026 | 2,69 | 2,70 | 2,60 | 2,67 | -5,05% | 44.459,00 |
| 17.04.2026 | 2,76 | 2,89 | 2,74 | 2,81 | -0,67% | 53.080,00 |
| 16.04.2026 | 2,83 | 2,85 | 2,79 | 2,83 | -1,46% | 23.783,00 |
| 15.04.2026 | 2,85 | 2,92 | 2,83 | 2,87 | -1,10% | 40.911,00 |
| 14.04.2026 | 2,89 | 2,98 | 2,84 | 2,90 | 2,80% | 35.293,00 |
| 13.04.2026 | 2,63 | 2,87 | 2,60 | 2,83 | 2,24% | 53.921,00 |
| 10.04.2026 | 2,72 | 2,80 | 2,71 | 2,76 | 2,64% | 26.209,00 |
| 09.04.2026 | 2,68 | 2,73 | 2,64 | 2,69 | 1,74% | 19.179,00 |
| 08.04.2026 | 2,67 | 2,71 | 2,53 | 2,65 | 12,60% | 51.067,00 |
| 07.04.2026 | 2,41 | 2,45 | 2,30 | 2,35 | -2,37% | 23.951,00 |
| 02.04.2026 | 2,30 | 2,49 | 2,16 | 2,41 | 0,00% | 32.196,00 |
| 01.04.2026 | 2,31 | 2,47 | 2,30 | 2,41 | 7,55% | 56.747,00 |
| 31.03.2026 | 2,10 | 2,31 | 2,09 | 2,24 | 7,96% | 25.411,00 |
| 30.03.2026 | 2,01 | 2,19 | 2,00 | 2,07 | 2,67% | 21.154,00 |
| 27.03.2026 | 1,94 | 2,06 | 1,91 | 2,02 | 1,87% | 45.343,00 |
| 26.03.2026 | 2,00 | 2,06 | 1,90 | 1,98 | -9,21% | 40.426,00 |
| 25.03.2026 | 2,07 | 2,22 | 2,06 | 2,18 | 5,05% | 40.092,00 |
| 24.03.2026 | 2,00 | 2,09 | 2,00 | 2,08 | -3,03% | 48.249,00 |
| 23.03.2026 | 1,93 | 2,19 | 1,84 | 2,14 | 1,56% | 35.119,00 |
| 20.03.2026 | 2,16 | 2,22 | 2,07 | 2,11 | -4,44% | 44.240,00 |
| 19.03.2026 | 2,21 | 2,22 | 2,05 | 2,21 | -6,56% | 49.488,00 |
| 18.03.2026 | 2,54 | 2,60 | 2,35 | 2,36 | -7,62% | 77.477,00 |
| 17.03.2026 | 2,62 | 2,68 | 2,50 | 2,56 | -4,84% | 66.797,00 |
| 16.03.2026 | 2,60 | 2,84 | 2,46 | 2,69 | -17,80% | 84.106,00 |
| 13.03.2026 | 3,27 | 3,46 | 2,98 | 3,27 | -10,36% | 48.391,00 |
| 12.03.2026 | 3,74 | 3,86 | 3,52 | 3,65 | -15,16% | 30.127,00 |
| 11.03.2026 | 4,38 | 4,39 | 4,22 | 4,30 | 3,07% | 25.103,00 |
| 10.03.2026 | 4,10 | 4,30 | 4,08 | 4,17 | 5,41% | 3.746,00 |
| 09.03.2026 | 3,94 | 4,02 | 3,88 | 3,96 | -3,77% | 39.092,00 |
| 06.03.2026 | 4,16 | 4,19 | 3,99 | 4,11 | -4,35% | 7.197,00 |
| 05.03.2026 | 4,40 | 4,41 | 3,49 | 4,30 | 4,04% | 31.788,00 |
| 04.03.2026 | 4,04 | 4,16 | 3,95 | 4,13 | 1,92% | 14.508,00 |
| 03.03.2026 | 4,24 | 4,24 | 3,82 | 4,06 | -2,59% | 28.970,00 |
| 02.03.2026 | 4,10 | 4,26 | 4,05 | 4,16 | 2,66% | 10.309,00 |
| 27.02.2026 | 4,06 | 4,15 | 4,02 | 4,06 | -0,07% | 4.050,00 |
| 26.02.2026 | 4,07 | 4,13 | 3,92 | 4,06 | 1,53% | 19.643,00 |
| 25.02.2026 | 3,96 | 4,08 | 3,95 | 4,00 | 8,91% | 27.785,00 |
| 24.02.2026 | 3,67 | 3,79 | 3,63 | 3,67 | 1,16% | 22.183,00 |
| 23.02.2026 | 3,54 | 3,66 | 3,53 | 3,63 | 2,49% | 34.955,00 |
| 20.02.2026 | 3,53 | 3,59 | 3,48 | 3,54 | -1,12% | 7.150,00 |
| 19.02.2026 | 3,57 | 3,59 | 3,50 | 3,58 | 2,58% | 920,00 |
| 18.02.2026 | 3,48 | 3,62 | 3,47 | 3,49 | 2,56% | 5.689,00 |