13,200€
-5,71%
Echtzeit-Aktienkurs IPERIONX LTD SP.ADR/10
Bid:
Ask:
Aktienkurse zur IPERIONX LTD SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,05 | 14,30 | 13,10 | 13,35 | -7,29% | - |
| 11.11.2026 | 14,65 | 15,00 | 14,25 | 14,40 | 2,49% | - |
| 10.11.2026 | 15,10 | 15,40 | 12,45 | 14,05 | -4,42% | - |
| 09.11.2026 | 13,20 | 15,05 | 13,05 | 14,70 | 16,21% | - |
| 06.11.2026 | 12,45 | 12,90 | 12,30 | 12,65 | 0,80% | - |
| 05.11.2026 | 13,75 | 13,85 | 12,20 | 12,55 | -6,69% | - |
| 04.11.2026 | 13,20 | 14,30 | 13,20 | 13,45 | 1,51% | - |
| 03.11.2026 | 13,35 | 13,75 | 13,20 | 13,25 | -1,12% | - |
| 02.11.2026 | 13,65 | 14,30 | 13,30 | 13,40 | 1,52% | - |
| 30.10.2026 | 13,85 | 14,20 | 13,20 | 13,20 | -12,29% | - |
| 29.10.2026 | 15,40 | 15,75 | 14,25 | 15,05 | 9,45% | 1.564,00 |
| 28.10.2026 | 13,30 | 14,10 | 12,85 | 13,75 | 5,77% | 14.500,00 |
| 27.10.2026 | 11,95 | 13,05 | 11,95 | 13,00 | 11,59% | 4.400,00 |
| 26.10.2026 | 11,15 | 14,30 | 11,05 | 11,65 | 4,02% | - |
| 23.10.2026 | 11,25 | 11,60 | 10,85 | 11,20 | -2,61% | - |
| 22.10.2026 | 11,75 | 12,10 | 11,30 | 11,50 | -3,36% | - |
| 21.10.2026 | 12,15 | 12,60 | 11,70 | 11,90 | -4,80% | - |
| 20.10.2026 | 12,25 | 12,70 | 11,95 | 12,50 | 2,46% | - |
| 19.10.2026 | 12,75 | 13,10 | 12,20 | 12,20 | -3,94% | - |
| 16.10.2026 | 12,75 | 13,30 | 12,40 | 12,70 | -1,55% | - |
| 15.10.2026 | 12,15 | 13,05 | 11,75 | 12,90 | 4,03% | - |
| 14.10.2026 | 13,25 | 13,45 | 12,30 | 12,40 | -6,06% | 693,00 |
| 13.10.2026 | 13,35 | 13,90 | 13,05 | 13,20 | -5,71% | 1.704,00 |
| 12.10.2026 | 14,60 | 15,00 | 13,95 | 14,00 | -5,08% | 1.911,00 |
| 09.10.2026 | 13,85 | 14,80 | 13,70 | 14,75 | 7,66% | - |
| 08.10.2026 | 13,95 | 14,20 | 13,60 | 13,70 | -2,84% | - |
| 07.10.2026 | 14,75 | 15,20 | 14,00 | 14,10 | -6,93% | - |
| 06.10.2026 | 14,85 | 15,45 | 14,75 | 15,15 | 2,02% | - |
| 05.10.2026 | 14,85 | 15,40 | 14,80 | 14,85 | -1,98% | - |
| 02.10.2026 | 14,90 | 15,55 | 14,10 | 15,15 | 7,45% | - |
| 01.10.2026 | 14,45 | 14,55 | 13,75 | 14,10 | -3,42% | 502,00 |
| 30.09.2026 | 15,75 | 16,35 | 14,60 | 14,60 | -9,60% | 759,00 |
| 29.09.2026 | 16,35 | 17,15 | 16,10 | 16,15 | -2,42% | - |
| 28.09.2026 | 16,85 | 17,30 | 16,35 | 16,55 | -2,93% | - |
| 25.09.2026 | 17,20 | 17,60 | 16,70 | 17,05 | -1,16% | - |
| 24.09.2026 | 17,30 | 17,65 | 16,90 | 17,25 | -0,86% | - |
| 23.09.2026 | 18,45 | 18,85 | 17,10 | 17,40 | -7,20% | - |
| 22.09.2026 | 18,70 | 19,05 | 18,10 | 18,75 | 1,90% | - |
| 21.09.2026 | 18,35 | 18,90 | 18,00 | 18,40 | 1,10% | - |
| 18.09.2026 | 18,30 | 18,80 | 17,75 | 18,20 | -0,27% | - |
| 17.09.2026 | 16,85 | 18,50 | 16,75 | 18,25 | 8,96% | 504,00 |
| 16.09.2026 | 15,85 | 17,20 | 15,70 | 16,75 | 6,35% | 500,00 |
| 15.09.2026 | 15,45 | 16,05 | 15,20 | 15,75 | 0,32% | 216,00 |
| 14.09.2026 | 15,90 | 16,25 | 15,40 | 15,70 | -3,98% | 936,00 |
| 11.09.2026 | 16,30 | 16,95 | 16,15 | 16,35 | -0,30% | 216,00 |
| 10.09.2026 | 17,80 | 18,35 | 16,40 | 16,40 | -10,38% | - |
| 09.09.2026 | 19,20 | 19,80 | 18,30 | 18,30 | -4,69% | 207,00 |
| 08.09.2026 | 18,85 | 19,85 | 18,45 | 19,20 | 2,40% | - |
| 07.09.2026 | 19,20 | 19,35 | 18,70 | 18,75 | 0,00% | - |
| 04.09.2026 | 18,55 | 19,10 | 18,30 | 18,75 | 0,54% | - |
| 03.09.2026 | 18,65 | 19,15 | 18,25 | 18,65 | 0,54% | 450,00 |
| 02.09.2026 | 17,90 | 18,55 | 17,80 | 18,55 | 3,63% | - |
| 01.09.2026 | 19,15 | 19,30 | 17,80 | 17,90 | -4,79% | 480,00 |
| 31.08.2026 | 18,65 | 19,05 | 18,30 | 18,80 | 3,30% | - |
| 28.08.2026 | 18,85 | 20,30 | 18,20 | 18,20 | -5,45% | - |
| 27.08.2026 | 18,35 | 19,70 | 18,20 | 19,25 | 6,35% | - |
| 26.08.2026 | 18,85 | 19,30 | 18,05 | 18,10 | -5,73% | 340,00 |
| 25.08.2026 | 18,70 | 19,45 | 18,55 | 19,20 | 1,86% | - |
| 24.08.2026 | 19,35 | 20,10 | 18,20 | 18,85 | -1,82% | 120,00 |
| 21.08.2026 | 17,85 | 19,35 | 17,65 | 19,20 | 8,17% | 1.150,00 |
| 20.08.2026 | 17,75 | 18,25 | 17,30 | 17,75 | -4,05% | 100,00 |
| 19.08.2026 | 18,40 | 19,20 | 18,10 | 18,50 | -3,90% | - |
| 18.08.2026 | 20,20 | 20,70 | 19,20 | 19,25 | -9,20% | - |
| 17.08.2026 | 21,70 | 21,80 | 20,70 | 21,20 | 4,43% | - |
| 14.08.2026 | 19,95 | 21,10 | 19,70 | 20,30 | -3,33% | 200,00 |
| 13.08.2026 | 21,20 | 21,70 | 20,90 | 21,00 | -3,67% | 250,00 |
| 12.08.2026 | 22,00 | 22,30 | 21,50 | 21,80 | -1,80% | 105,00 |
| 11.08.2026 | 22,70 | 22,80 | 22,10 | 22,20 | -0,45% | - |
| 10.08.2026 | 22,40 | 23,10 | 21,70 | 22,30 | 4,21% | 3.168,00 |
| 07.08.2026 | 20,80 | 21,80 | 20,05 | 21,40 | 3,88% | - |
| 06.08.2026 | 20,55 | 21,00 | 20,05 | 20,60 | -0,48% | - |
| 05.08.2026 | 20,90 | 21,30 | 20,40 | 20,70 | 0,98% | - |
| 04.08.2026 | 18,90 | 20,90 | 18,85 | 20,50 | 9,63% | - |
| 03.08.2026 | 18,20 | 18,85 | 17,95 | 18,70 | 3,31% | - |
| 31.07.2026 | 18,50 | 19,15 | 17,95 | 18,10 | -3,21% | - |
| 30.07.2026 | 17,25 | 18,75 | 17,15 | 18,70 | 5,95% | - |
| 29.07.2026 | 18,65 | 19,65 | 17,50 | 17,65 | -9,49% | 3.021,00 |
| 28.07.2026 | 19,95 | 20,40 | 19,05 | 19,50 | -3,23% | 2.200,00 |
| 27.07.2026 | 19,55 | 20,50 | 19,30 | 20,15 | 6,61% | - |
| 24.07.2026 | 19,00 | 19,45 | 18,55 | 18,90 | -2,07% | 2.900,00 |
| 23.07.2026 | 20,40 | 20,60 | 19,05 | 19,30 | -8,10% | - |
| 22.07.2026 | 21,50 | 22,00 | 20,80 | 21,00 | 0,48% | - |
| 21.07.2026 | 19,80 | 21,50 | 19,75 | 20,90 | 6,09% | 880,00 |
| 20.07.2026 | 20,05 | 20,45 | 19,45 | 19,70 | -1,75% | - |
| 17.07.2026 | 19,90 | 20,60 | 19,40 | 20,05 | 0,25% | - |
| 16.07.2026 | 21,70 | 21,90 | 20,00 | 20,00 | -6,98% | - |
| 15.07.2026 | 22,10 | 23,10 | 21,10 | 21,50 | -4,44% | 360,00 |
| 14.07.2026 | 22,30 | 23,30 | 21,90 | 22,50 | 2,27% | - |
| 13.07.2026 | 21,50 | 23,80 | 21,40 | 22,00 | 1,85% | - |
| 10.07.2026 | 21,60 | 22,20 | 21,00 | 21,60 | 2,86% | 484,00 |
| 09.07.2026 | 20,90 | 21,40 | 20,70 | 21,00 | 0,00% | 1.720,00 |
| 08.07.2026 | 21,20 | 22,70 | 20,40 | 21,00 | -7,49% | - |
| 07.07.2026 | 24,70 | 25,20 | 22,70 | 22,70 | -8,84% | - |
| 06.07.2026 | 25,30 | 25,80 | 24,70 | 24,90 | -0,40% | - |
| 03.07.2026 | 25,30 | 25,60 | 24,50 | 25,00 | -1,57% | - |
| 02.07.2026 | 25,50 | 26,70 | 24,70 | 25,40 | -0,39% | - |
| 01.07.2026 | 26,00 | 27,80 | 25,30 | 25,50 | -3,77% | 1.320,00 |
| 30.06.2026 | 24,30 | 26,70 | 24,20 | 26,50 | 12,29% | - |
| 29.06.2026 | 23,10 | 23,70 | 22,50 | 23,60 | 1,72% | - |
| 26.06.2026 | 22,20 | 23,50 | 22,10 | 23,20 | 0,00% | - |