9,200€
1,66%
Echtzeit-Aktienkurs Lynas Corp. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lynas Corp. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 9,05 | 9,15 | 9,05 | 9,15 | 1,10% | 15,00 |
| 22.09.2026 | 8,90 | 9,05 | 8,85 | 9,05 | 3,43% | 30,00 |
| 21.09.2026 | 8,70 | 8,75 | 8,60 | 8,75 | -0,57% | 84,00 |
| 18.09.2026 | 8,85 | 8,90 | 8,73 | 8,80 | 3,53% | 220,00 |
| 17.09.2026 | 8,50 | 8,55 | 8,38 | 8,50 | 1,49% | 245,00 |
| 16.09.2026 | 8,65 | 8,75 | 8,33 | 8,38 | -1,47% | 750,00 |
| 15.09.2026 | 8,45 | 8,65 | 8,45 | 8,50 | -1,16% | 7.080,00 |
| 14.09.2026 | 8,80 | 8,80 | 8,50 | 8,60 | -2,82% | 15.073,00 |
| 11.09.2026 | 8,90 | 9,00 | 8,80 | 8,85 | -1,67% | - |
| 10.09.2026 | 9,50 | 9,55 | 9,00 | 9,00 | -4,26% | - |
| 09.09.2026 | 9,75 | 9,83 | 9,38 | 9,40 | -3,09% | 4.168,00 |
| 08.09.2026 | 9,80 | 9,80 | 9,63 | 9,70 | 0,00% | - |
| 07.09.2026 | 9,70 | 9,70 | 9,65 | 9,70 | 2,11% | 39,00 |
| 04.09.2026 | 9,50 | 9,55 | 9,43 | 9,50 | 0,53% | - |
| 03.09.2026 | 9,50 | 9,55 | 9,38 | 9,45 | 0,00% | - |
| 02.09.2026 | 9,50 | 9,50 | 9,30 | 9,45 | 0,53% | 23.000,00 |
| 01.09.2026 | 9,55 | 9,60 | 9,38 | 9,40 | -3,09% | 260,00 |
| 31.08.2026 | 9,80 | 9,83 | 9,60 | 9,70 | -1,52% | 130,00 |
| 28.08.2026 | 10,00 | 10,03 | 9,78 | 9,85 | -2,96% | 10.500,00 |
| 27.08.2026 | 9,85 | 10,20 | 9,85 | 10,15 | 5,18% | - |
| 26.08.2026 | 9,80 | 9,80 | 9,55 | 9,65 | -5,85% | 2.065,00 |
| 25.08.2026 | 9,95 | 10,25 | 9,95 | 10,25 | 1,99% | - |
| 24.08.2026 | 10,20 | 10,20 | 9,95 | 10,05 | -2,90% | 7.000,00 |
| 21.08.2026 | 9,93 | 10,35 | 9,93 | 10,35 | 5,61% | 2.132,00 |
| 20.08.2026 | 9,78 | 9,83 | 9,78 | 9,80 | -0,76% | - |
| 19.08.2026 | 10,10 | 10,10 | 9,83 | 9,88 | -14,50% | 24.000,00 |
| 05.05.2026 | 11,40 | 11,55 | 11,35 | 11,55 | 0,87% | 2.805,00 |
| 04.05.2026 | 11,40 | 11,65 | 11,35 | 11,45 | -6,53% | 1.525,00 |
| 30.04.2026 | 11,65 | 12,25 | 11,60 | 12,25 | 2,51% | - |
| 29.04.2026 | 12,00 | 12,10 | 11,75 | 11,95 | 5,29% | 75,00 |
| 28.04.2026 | 11,50 | 11,55 | 11,25 | 11,35 | 0,89% | - |
| 27.04.2026 | 11,05 | 11,45 | 11,00 | 11,25 | 0,00% | 7.800,00 |
| 24.04.2026 | 11,25 | 11,25 | 11,05 | 11,25 | 0,90% | 2.436,00 |
| 23.04.2026 | 11,30 | 11,45 | 11,00 | 11,15 | -7,47% | 3.810,00 |
| 22.04.2026 | 12,05 | 12,10 | 11,95 | 12,05 | 1,69% | 836,00 |
| 21.04.2026 | 12,15 | 12,20 | 11,80 | 11,85 | -5,58% | 6.676,00 |
| 20.04.2026 | 12,35 | 12,55 | 12,20 | 12,55 | -1,57% | 4.684,00 |
| 17.04.2026 | 12,60 | 12,90 | 12,55 | 12,75 | 0,00% | 6.310,00 |
| 16.04.2026 | 12,70 | 12,75 | 12,55 | 12,75 | 0,79% | 5.540,00 |
| 15.04.2026 | 12,50 | 12,70 | 12,30 | 12,65 | -3,80% | - |
| 14.04.2026 | 13,20 | 13,45 | 13,00 | 13,15 | -1,50% | 24.563,00 |
| 13.04.2026 | 12,90 | 13,35 | 12,90 | 13,35 | 0,00% | 2.074,00 |
| 10.04.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 0,00% | 5.808,00 |
| 09.04.2026 | 13,20 | 13,35 | 12,90 | 13,35 | 3,89% | 8.707,00 |
| 08.04.2026 | 12,75 | 13,05 | 12,45 | 12,85 | 5,76% | 850,00 |
| 07.04.2026 | 12,15 | 12,30 | 11,95 | 12,15 | 1,67% | 14.509,00 |
| 02.04.2026 | 11,50 | 11,95 | 11,45 | 11,95 | 0,84% | 2.824,00 |
| 01.04.2026 | 11,85 | 11,95 | 11,70 | 11,85 | 1,72% | 758,00 |
| 31.03.2026 | 11,35 | 11,70 | 11,30 | 11,65 | 0,87% | 8.218,00 |
| 30.03.2026 | 11,90 | 12,10 | 11,35 | 11,55 | -1,70% | 6.075,00 |
| 27.03.2026 | 11,95 | 12,05 | 11,70 | 11,75 | 0,86% | - |
| 26.03.2026 | 11,90 | 12,00 | 11,55 | 11,65 | -4,90% | 4.196,00 |
| 25.03.2026 | 12,15 | 12,25 | 12,00 | 12,25 | 3,38% | 1.400,00 |
| 24.03.2026 | 11,80 | 12,00 | 11,60 | 11,85 | 0,00% | 4.133,00 |
| 23.03.2026 | 11,40 | 11,85 | 11,00 | 11,85 | 4,41% | 23.812,00 |
| 20.03.2026 | 12,05 | 12,10 | 11,30 | 11,35 | -3,40% | 20.742,00 |
| 19.03.2026 | 12,20 | 12,25 | 11,30 | 11,75 | -4,86% | 6.427,00 |
| 18.03.2026 | 12,70 | 12,90 | 12,20 | 12,35 | -0,80% | 17.568,00 |
| 17.03.2026 | 12,40 | 12,60 | 12,30 | 12,45 | -4,60% | 10.700,00 |
| 16.03.2026 | 12,80 | 13,05 | 12,80 | 13,05 | 6,53% | 2.311,00 |
| 13.03.2026 | 12,70 | 12,75 | 12,05 | 12,25 | -4,67% | 10.407,00 |
| 12.03.2026 | 13,05 | 13,10 | 12,75 | 12,85 | 3,21% | 1.837,00 |
| 11.03.2026 | 12,65 | 12,70 | 12,25 | 12,45 | 7,79% | 13.145,00 |
| 10.03.2026 | 10,80 | 11,75 | 10,75 | 11,55 | 7,44% | 1.440,00 |
| 09.03.2026 | 10,35 | 10,80 | 10,25 | 10,75 | -1,83% | 5.140,00 |
| 06.03.2026 | 11,20 | 11,20 | 10,75 | 10,95 | -1,79% | 14.018,00 |
| 05.03.2026 | 11,50 | 11,60 | 11,05 | 11,15 | -4,29% | 15.160,00 |
| 04.03.2026 | 11,20 | 11,65 | 11,20 | 11,65 | 4,48% | 18.528,00 |
| 03.03.2026 | 11,65 | 11,90 | 10,70 | 11,15 | -8,98% | 9.762,00 |
| 02.03.2026 | 11,95 | 12,25 | 11,65 | 12,25 | 8,89% | 8.220,00 |
| 27.02.2026 | 11,20 | 11,60 | 11,00 | 11,25 | 9,76% | 7.513,00 |
| 26.02.2026 | 10,30 | 10,50 | 9,95 | 10,25 | 0,00% | 8,00 |
| 25.02.2026 | 10,25 | 10,35 | 10,05 | 10,25 | 4,06% | 2.484,00 |
| 24.02.2026 | 9,55 | 9,85 | 9,45 | 9,85 | 2,60% | 4.643,00 |
| 23.02.2026 | 9,55 | 9,60 | 9,33 | 9,60 | 2,13% | 11.700,00 |
| 20.02.2026 | 9,43 | 9,45 | 9,35 | 9,40 | 0,00% | 6.438,00 |
| 19.02.2026 | 9,40 | 9,43 | 9,30 | 9,40 | 0,00% | 570,00 |
| 18.02.2026 | 9,30 | 9,45 | 9,20 | 9,40 | 3,30% | 8.580,00 |
| 17.02.2026 | 9,05 | 9,13 | 8,95 | 9,10 | -4,71% | 896,00 |
| 16.02.2026 | 9,55 | 9,55 | 9,50 | 9,55 | -0,52% | 60,00 |
| 13.02.2026 | 9,55 | 9,68 | 9,48 | 9,60 | 4,35% | 29,00 |
| 12.02.2026 | 9,70 | 9,70 | 9,18 | 9,20 | -3,66% | 8.165,00 |
| 11.02.2026 | 9,50 | 9,55 | 9,30 | 9,55 | 4,95% | 1.391,00 |
| 10.02.2026 | 8,85 | 9,13 | 8,85 | 9,10 | 0,00% | 2.824,00 |
| 09.02.2026 | 8,85 | 9,10 | 8,78 | 9,10 | 1,68% | 17,00 |
| 06.02.2026 | 8,50 | 9,00 | 8,48 | 8,95 | 4,37% | 2.494,00 |
| 05.02.2026 | 8,78 | 8,95 | 8,38 | 8,58 | -6,79% | 7.540,00 |
| 04.02.2026 | 9,58 | 9,65 | 9,05 | 9,20 | -2,13% | 8.676,00 |
| 03.02.2026 | 9,05 | 9,45 | 9,05 | 9,40 | 4,44% | 2.089,00 |
| 02.02.2026 | 8,50 | 9,05 | 8,50 | 9,00 | 5,26% | 3.837,00 |
| 30.01.2026 | 8,70 | 8,78 | 8,48 | 8,55 | -2,84% | 3.260,00 |
| 29.01.2026 | 9,20 | 9,23 | 8,63 | 8,80 | -7,85% | 2.146,00 |
| 28.01.2026 | 9,35 | 9,60 | 9,35 | 9,55 | 0,53% | 7.010,00 |
| 27.01.2026 | 9,45 | 9,50 | 9,25 | 9,50 | -3,55% | 9.258,00 |
| 26.01.2026 | 9,95 | 10,70 | 9,83 | 9,85 | -1,01% | 11.937,00 |
| 23.01.2026 | 9,85 | 10,00 | 9,80 | 9,95 | -1,24% | 3.070,00 |
| 22.01.2026 | 9,83 | 10,13 | 9,75 | 10,08 | 5,50% | 2.912,00 |
| 21.01.2026 | 9,50 | 9,55 | 9,33 | 9,55 | 7,30% | 2.927,00 |
| 20.01.2026 | 8,90 | 8,90 | 8,48 | 8,90 | -5,32% | 11.151,00 |
| 19.01.2026 | 9,60 | 9,60 | 9,20 | 9,40 | 1,08% | 999,00 |