26,100€
3,57%
Echtzeit-Aktienkurs IperionX Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur IperionX Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 0,77% | 20,00 |
| 16.03.2026 | 25,30 | 28,10 | 24,10 | 26,10 | -19,20% | 11.022,00 |
| 13.03.2026 | 32,80 | 34,60 | 29,50 | 32,30 | -8,76% | - |
| 12.03.2026 | 37,90 | 39,00 | 35,10 | 35,40 | -17,67% | 350,00 |
| 11.03.2026 | 43,80 | 44,60 | 42,20 | 43,00 | 2,87% | - |
| 10.03.2026 | 40,90 | 43,60 | 40,90 | 41,80 | 1,46% | - |
| 09.03.2026 | 39,40 | 41,50 | 39,00 | 41,20 | 1,98% | 2.830,00 |
| 06.03.2026 | 41,70 | 42,30 | 39,90 | 40,40 | -1,94% | - |
| 05.03.2026 | 44,10 | 44,10 | 40,80 | 41,20 | -2,83% | - |
| 04.03.2026 | 40,30 | 42,70 | 40,20 | 42,40 | 3,67% | - |
| 03.03.2026 | 42,40 | 42,50 | 37,90 | 40,90 | -5,32% | 925,00 |
| 02.03.2026 | 41,00 | 43,40 | 40,40 | 43,20 | 5,11% | - |
| 27.02.2026 | 40,70 | 41,90 | 39,80 | 41,10 | 0,98% | - |
| 26.02.2026 | 40,60 | 41,90 | 38,90 | 40,70 | 1,24% | - |
| 25.02.2026 | 39,90 | 40,70 | 39,40 | 40,20 | 4,42% | - |
| 24.02.2026 | 36,70 | 38,90 | 36,00 | 38,50 | 5,48% | - |
| 23.02.2026 | 35,40 | 36,70 | 35,10 | 36,50 | 2,24% | - |
| 20.02.2026 | 35,40 | 36,20 | 34,90 | 35,70 | 1,42% | 784,00 |
| 19.02.2026 | 35,70 | 36,40 | 34,90 | 35,20 | -1,40% | 275,00 |
| 18.02.2026 | 34,80 | 36,30 | 34,70 | 35,70 | 3,18% | - |
| 17.02.2026 | 34,10 | 34,90 | 33,50 | 34,60 | 2,06% | - |
| 16.02.2026 | 34,20 | 34,40 | 33,80 | 33,90 | -0,88% | - |
| 13.02.2026 | 32,90 | 34,60 | 32,60 | 34,20 | 2,40% | - |
| 12.02.2026 | 34,90 | 37,30 | 33,40 | 33,40 | -9,97% | - |
| 11.02.2026 | 36,00 | 38,00 | 35,40 | 37,10 | 0,27% | - |
| 10.02.2026 | 36,60 | 37,00 | 36,30 | 37,00 | -0,27% | - |
| 09.02.2026 | 36,90 | 37,40 | 36,30 | 37,10 | 3,06% | - |
| 06.02.2026 | 34,60 | 36,50 | 32,50 | 36,00 | 0,84% | 10.200,00 |
| 05.02.2026 | 37,60 | 38,30 | 35,50 | 35,70 | -8,23% | - |
| 04.02.2026 | 40,60 | 41,60 | 38,10 | 38,90 | -7,38% | - |
| 03.02.2026 | 40,60 | 43,00 | 40,30 | 42,00 | 2,94% | - |
| 02.02.2026 | 40,50 | 42,60 | 38,10 | 40,80 | -2,86% | 4.020,00 |
| 30.01.2026 | 43,10 | 44,30 | 41,50 | 42,00 | -3,67% | 1.620,00 |
| 29.01.2026 | 45,10 | 46,10 | 42,60 | 43,60 | -7,63% | 3.000,00 |
| 28.01.2026 | 46,60 | 47,40 | 46,40 | 47,20 | -0,21% | - |
| 27.01.2026 | 48,70 | 48,90 | 45,40 | 47,30 | -3,27% | 294,00 |
| 26.01.2026 | 49,75 | 52,75 | 48,60 | 48,90 | -3,17% | - |
| 23.01.2026 | 48,60 | 51,00 | 47,50 | 50,50 | 7,22% | 420,00 |
| 22.01.2026 | 44,60 | 47,20 | 44,30 | 47,10 | 8,28% | - |
| 21.01.2026 | 41,80 | 44,20 | 41,10 | 43,50 | 6,88% | - |
| 20.01.2026 | 39,70 | 41,20 | 38,10 | 40,70 | -0,49% | 210,00 |
| 19.01.2026 | 41,00 | 41,50 | 39,70 | 40,90 | 1,24% | 24.644,00 |
| 16.01.2026 | 41,20 | 42,10 | 39,50 | 40,40 | 0,50% | - |
| 15.01.2026 | 40,50 | 41,00 | 39,60 | 40,20 | -5,41% | 520,00 |
| 14.01.2026 | 40,80 | 42,70 | 40,10 | 42,50 | 7,32% | - |
| 13.01.2026 | 38,90 | 40,10 | 38,50 | 39,60 | 1,80% | 960,00 |
| 12.01.2026 | 37,50 | 39,10 | 36,70 | 38,90 | 4,29% | 260,00 |
| 09.01.2026 | 36,60 | 37,80 | 36,40 | 37,30 | 0,81% | 77,00 |
| 08.01.2026 | 37,90 | 37,90 | 36,50 | 37,00 | -1,60% | - |
| 07.01.2026 | 38,40 | 38,90 | 37,20 | 37,60 | 3,30% | - |
| 06.01.2026 | 35,30 | 36,70 | 35,30 | 36,40 | 0,55% | - |
| 05.01.2026 | 35,60 | 36,40 | 34,20 | 36,20 | 6,47% | 910,00 |
| 02.01.2026 | 30,90 | 34,20 | 30,90 | 34,00 | 7,94% | - |
| 30.12.2025 | 31,80 | 31,80 | 31,40 | 31,50 | 1,61% | - |
| 29.12.2025 | 31,90 | 31,90 | 30,80 | 31,00 | 8,39% | - |
| 22.12.2025 | 29,50 | 29,70 | 28,60 | 28,60 | 1,78% | 250,00 |
| 19.12.2025 | 28,60 | 28,80 | 27,80 | 28,10 | 4,46% | - |
| 18.12.2025 | 26,90 | 26,90 | 26,80 | 26,90 | -1,10% | - |
| 17.12.2025 | 27,40 | 27,60 | 26,60 | 27,20 | -4,56% | 100,00 |
| 16.12.2025 | 28,30 | 28,50 | 28,20 | 28,50 | -1,72% | - |
| 15.12.2025 | 30,30 | 30,60 | 28,90 | 29,00 | -3,33% | - |
| 12.12.2025 | 30,60 | 31,30 | 29,70 | 30,00 | -2,91% | - |
| 11.12.2025 | 30,00 | 31,00 | 29,70 | 30,90 | -0,32% | - |
| 10.12.2025 | 30,90 | 31,10 | 29,80 | 31,00 | 5,44% | - |
| 09.12.2025 | 29,30 | 30,30 | 29,10 | 29,40 | 0,00% | 242,00 |
| 08.12.2025 | 28,90 | 30,10 | 28,80 | 29,40 | 2,80% | - |
| 05.12.2025 | 28,80 | 29,30 | 28,60 | 28,60 | 1,06% | - |
| 04.12.2025 | 27,60 | 28,40 | 27,40 | 28,30 | 1,80% | - |
| 03.12.2025 | 28,00 | 28,50 | 27,30 | 27,80 | 0,00% | - |
| 02.12.2025 | 28,50 | 28,90 | 27,60 | 27,80 | -4,14% | - |
| 01.12.2025 | 28,40 | 29,00 | 27,80 | 29,00 | -0,34% | 91,00 |
| 28.11.2025 | 29,00 | 29,50 | 28,60 | 29,10 | -6,13% | - |
| 27.11.2025 | 28,80 | 31,00 | 26,90 | 31,00 | 10,71% | 680,00 |
| 26.11.2025 | 27,40 | 28,20 | 27,40 | 28,00 | 2,56% | - |
| 25.11.2025 | 27,20 | 27,70 | 26,70 | 27,30 | 7,48% | 120,00 |
| 24.11.2025 | 25,00 | 26,50 | 24,80 | 25,40 | 4,10% | - |
| 21.11.2025 | 25,10 | 25,50 | 23,90 | 24,40 | -4,69% | 100,00 |
| 20.11.2025 | 27,80 | 28,00 | 25,30 | 25,60 | -4,48% | - |
| 18.11.2025 | 27,60 | 27,90 | 25,80 | 26,80 | -8,84% | 1.401,00 |
| 17.11.2025 | 30,90 | 30,90 | 28,60 | 29,40 | -8,13% | - |
| 12.11.2025 | 32,10 | 32,10 | 32,00 | 32,00 | 2,56% | - |
| 11.11.2025 | 32,50 | 32,90 | 31,20 | 31,20 | -3,11% | - |
| 10.11.2025 | 33,50 | 33,90 | 32,00 | 32,20 | 5,92% | 100,00 |
| 07.11.2025 | 31,10 | 31,90 | 30,40 | 30,40 | -3,80% | - |
| 06.11.2025 | 33,20 | 33,20 | 30,80 | 31,60 | -3,66% | - |
| 05.11.2025 | 33,80 | 34,70 | 32,70 | 32,80 | -4,65% | - |
| 04.11.2025 | 35,50 | 36,40 | 34,10 | 34,40 | -4,18% | 200,00 |
| 03.11.2025 | 37,40 | 38,10 | 35,60 | 35,90 | -7,24% | - |
| 31.10.2025 | 38,30 | 40,00 | 37,10 | 38,70 | 4,03% | - |
| 30.10.2025 | 38,60 | 43,70 | 37,20 | 37,20 | -3,12% | 230,00 |
| 29.10.2025 | 39,30 | 40,20 | 38,40 | 38,40 | -2,54% | - |
| 28.10.2025 | 39,40 | 40,60 | 38,80 | 39,40 | -1,01% | - |
| 27.10.2025 | 40,60 | 41,30 | 37,70 | 39,80 | -7,23% | 161,00 |
| 24.10.2025 | 42,40 | 43,70 | 41,30 | 42,90 | 1,66% | 50,00 |
| 23.10.2025 | 41,70 | 43,10 | 41,40 | 42,20 | -0,94% | - |
| 22.10.2025 | 43,80 | 43,80 | 40,20 | 42,60 | -6,78% | - |
| 21.10.2025 | 46,60 | 46,90 | 43,80 | 45,70 | 2,01% | - |
| 20.10.2025 | 43,80 | 45,80 | 42,90 | 44,80 | 2,75% | - |
| 17.10.2025 | 43,40 | 43,80 | 42,00 | 43,60 | -4,18% | 170,00 |
| 16.10.2025 | 47,40 | 48,20 | 44,80 | 45,50 | -9,27% | - |