7,039€
3,49%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 6,97 | 7,12 | 6,97 | 7,08 | 4,03% | 14.615,00 |
| 16.10.2026 | 6,86 | 6,98 | 6,75 | 6,80 | -2,42% | 50.195,00 |
| 15.10.2026 | 6,80 | 7,00 | 6,67 | 6,97 | -1,08% | 98.909,00 |
| 14.10.2026 | 7,25 | 7,30 | 6,99 | 7,05 | -3,74% | 65.476,00 |
| 13.10.2026 | 7,34 | 7,34 | 7,20 | 7,32 | -3,68% | 69.951,00 |
| 12.10.2026 | 7,58 | 7,60 | 7,50 | 7,60 | -2,94% | 32.576,00 |
| 09.10.2026 | 7,66 | 7,86 | 7,66 | 7,83 | 2,49% | 29.657,00 |
| 08.10.2026 | 7,76 | 7,76 | 7,60 | 7,64 | -4,48% | 30.847,00 |
| 07.10.2026 | 8,13 | 8,16 | 7,96 | 8,00 | -0,22% | 28.077,00 |
| 06.10.2026 | 7,95 | 8,14 | 7,94 | 8,02 | 1,65% | 21.953,00 |
| 05.10.2026 | 7,89 | 7,96 | 7,80 | 7,89 | -1,41% | 28.227,00 |
| 02.10.2026 | 7,98 | 8,10 | 7,77 | 8,00 | 1,90% | 53.939,00 |
| 01.10.2026 | 7,83 | 8,00 | 7,75 | 7,85 | -8,71% | 161.525,00 |
| 30.09.2026 | 8,41 | 8,60 | 8,39 | 8,60 | 1,81% | 9.228,00 |
| 29.09.2026 | 8,48 | 8,53 | 8,35 | 8,45 | -0,81% | 25.372,00 |
| 28.09.2026 | 8,58 | 8,58 | 8,41 | 8,52 | -2,15% | 25.891,00 |
| 25.09.2026 | 8,73 | 8,93 | 8,70 | 8,70 | -0,68% | 18.462,00 |
| 24.09.2026 | 8,90 | 8,98 | 8,76 | 8,76 | -1,06% | 13.731,00 |
| 23.09.2026 | 9,11 | 9,21 | 8,77 | 8,86 | -1,79% | 22.626,00 |
| 22.09.2026 | 9,04 | 9,04 | 8,90 | 9,02 | 2,49% | 15.637,00 |
| 21.09.2026 | 8,73 | 8,80 | 8,64 | 8,80 | -0,42% | 9.791,00 |
| 18.09.2026 | 8,92 | 8,98 | 8,78 | 8,84 | 3,37% | 21.354,00 |
| 17.09.2026 | 8,52 | 8,55 | 8,42 | 8,55 | 0,55% | 23.475,00 |
| 16.09.2026 | 8,61 | 8,64 | 8,50 | 8,50 | 0,54% | 9.385,00 |
| 15.09.2026 | 8,60 | 8,70 | 8,45 | 8,45 | -1,91% | 22.492,00 |
| 14.09.2026 | 8,70 | 8,70 | 8,51 | 8,62 | -3,16% | 22.739,00 |
| 11.09.2026 | 8,89 | 8,98 | 8,84 | 8,90 | -1,07% | 22.927,00 |
| 10.09.2026 | 9,36 | 9,38 | 8,95 | 9,00 | -4,87% | 19.964,00 |
| 09.09.2026 | 9,65 | 9,71 | 9,42 | 9,46 | -2,51% | 13.964,00 |
| 08.09.2026 | 9,68 | 9,73 | 9,55 | 9,70 | 0,51% | 7.937,00 |
| 07.09.2026 | 9,68 | 9,68 | 9,60 | 9,65 | 1,66% | 4.033,00 |
| 04.09.2026 | 9,45 | 9,62 | 9,44 | 9,49 | -0,46% | 13.629,00 |
| 03.09.2026 | 9,45 | 9,54 | 9,45 | 9,54 | 0,92% | 13.051,00 |
| 02.09.2026 | 9,35 | 9,51 | 9,27 | 9,45 | -0,11% | 13.307,00 |
| 01.09.2026 | 9,60 | 9,60 | 9,35 | 9,46 | -1,82% | 21.894,00 |
| 31.08.2026 | 9,82 | 9,84 | 9,57 | 9,64 | -2,88% | 25.177,00 |
| 28.08.2026 | 10,09 | 10,11 | 9,87 | 9,92 | -1,77% | 26.392,00 |
| 27.08.2026 | 10,05 | 10,30 | 10,01 | 10,10 | 3,47% | 36.039,00 |
| 26.08.2026 | 9,86 | 9,90 | 9,61 | 9,76 | -4,30% | 29.291,00 |
| 25.08.2026 | 10,11 | 10,35 | 10,00 | 10,20 | 1,61% | 27.199,00 |
| 24.08.2026 | 10,07 | 10,20 | 9,90 | 10,04 | -1,57% | 19.389,00 |
| 21.08.2026 | 9,92 | 10,20 | 9,87 | 10,20 | 3,18% | 15.472,00 |
| 20.08.2026 | 9,90 | 9,99 | 9,80 | 9,88 | 0,14% | 13.588,00 |
| 19.08.2026 | 9,89 | 9,95 | 9,72 | 9,87 | -0,85% | 21.145,00 |
| 18.08.2026 | 10,04 | 10,18 | 9,88 | 9,96 | -2,23% | 16.121,00 |
| 17.08.2026 | 10,29 | 10,30 | 10,11 | 10,18 | -0,78% | 15.801,00 |
| 14.08.2026 | 10,00 | 10,26 | 9,85 | 10,26 | 0,61% | 15.427,00 |
| 13.08.2026 | 10,21 | 10,25 | 10,05 | 10,20 | -2,00% | 10.766,00 |
| 12.08.2026 | 10,32 | 10,45 | 10,28 | 10,41 | 4,06% | 23.570,00 |
| 11.08.2026 | 10,28 | 10,39 | 10,00 | 10,00 | -2,06% | 20.815,00 |
| 10.08.2026 | 10,14 | 10,21 | 10,09 | 10,21 | 2,12% | 18.222,00 |
| 07.08.2026 | 9,93 | 10,00 | 9,80 | 10,00 | 5,25% | 33.917,00 |
| 06.08.2026 | 9,69 | 9,72 | 9,50 | 9,50 | -1,03% | 13.450,00 |
| 05.08.2026 | 9,65 | 9,80 | 9,51 | 9,60 | 3,00% | 41.412,00 |
| 04.08.2026 | 9,09 | 9,32 | 9,08 | 9,32 | 8,13% | 39.818,00 |
| 03.08.2026 | 8,58 | 8,62 | 8,49 | 8,62 | 2,00% | 19.554,00 |
| 31.07.2026 | 8,60 | 8,74 | 8,45 | 8,45 | 1,19% | 25.208,00 |
| 30.07.2026 | 8,37 | 8,54 | 8,13 | 8,35 | -1,00% | 90.771,00 |
| 29.07.2026 | 8,62 | 8,62 | 8,30 | 8,44 | -4,45% | 97.240,00 |
| 28.07.2026 | 9,00 | 9,05 | 8,80 | 8,83 | -1,29% | 24.992,00 |
| 27.07.2026 | 9,01 | 9,10 | 8,88 | 8,94 | 1,62% | 34.454,00 |
| 24.07.2026 | 9,09 | 9,16 | 8,80 | 8,80 | -0,45% | 24.764,00 |
| 23.07.2026 | 9,35 | 9,44 | 8,61 | 8,84 | -4,75% | 67.403,00 |
| 22.07.2026 | 9,53 | 9,53 | 9,26 | 9,28 | -5,78% | 26.558,00 |
| 21.07.2026 | 9,78 | 9,95 | 9,68 | 9,85 | 9,08% | 30.675,00 |
| 20.07.2026 | 9,50 | 9,57 | 9,03 | 9,03 | -6,99% | 40.652,00 |
| 17.07.2026 | 9,88 | 9,88 | 9,40 | 9,71 | -0,41% | 45.125,00 |
| 16.07.2026 | 9,84 | 10,00 | 9,70 | 9,75 | 0,91% | 8.518,00 |
| 15.07.2026 | 9,98 | 10,17 | 9,61 | 9,66 | -2,11% | 14.924,00 |
| 14.07.2026 | 9,83 | 10,02 | 9,81 | 9,87 | 1,28% | 13.997,00 |
| 13.07.2026 | 9,90 | 10,05 | 9,68 | 9,74 | -1,98% | 44.526,00 |
| 10.07.2026 | 10,04 | 10,14 | 9,94 | 9,94 | -2,16% | 14.232,00 |
| 09.07.2026 | 10,31 | 10,33 | 10,10 | 10,16 | -1,89% | 20.162,00 |
| 08.07.2026 | 10,34 | 10,45 | 10,07 | 10,36 | 2,53% | 17.358,00 |
| 07.07.2026 | 10,34 | 10,39 | 10,10 | 10,10 | -6,67% | 18.448,00 |
| 06.07.2026 | 10,92 | 11,03 | 10,82 | 10,82 | 0,20% | 12.383,00 |
| 03.07.2026 | 10,97 | 11,00 | 10,71 | 10,80 | 1,07% | 19.204,00 |
| 02.07.2026 | 10,90 | 10,90 | 10,50 | 10,69 | -2,46% | 22.321,00 |
| 01.07.2026 | 10,88 | 10,99 | 10,80 | 10,96 | 1,92% | 15.175,00 |
| 30.06.2026 | 10,77 | 10,98 | 10,70 | 10,75 | -3,26% | 41.335,00 |
| 29.06.2026 | 11,24 | 11,24 | 11,03 | 11,11 | 0,05% | 13.748,00 |
| 26.06.2026 | 11,35 | 11,35 | 11,10 | 11,11 | 0,09% | 9.441,00 |
| 25.06.2026 | 11,33 | 11,46 | 11,10 | 11,10 | -2,08% | 8.991,00 |
| 24.06.2026 | 11,66 | 11,77 | 11,33 | 11,33 | 2,39% | 39.235,00 |
| 23.06.2026 | 11,35 | 11,38 | 11,01 | 11,07 | -2,91% | 14.568,00 |
| 22.06.2026 | 11,33 | 11,58 | 11,21 | 11,40 | 3,79% | 44.820,00 |
| 19.06.2026 | 11,07 | 11,17 | 10,98 | 10,98 | 1,07% | 17.885,00 |
| 18.06.2026 | 10,95 | 10,96 | 10,65 | 10,87 | -3,81% | 28.394,00 |
| 17.06.2026 | 11,00 | 11,30 | 10,90 | 11,30 | 5,29% | 17.136,00 |
| 16.06.2026 | 10,90 | 10,95 | 10,70 | 10,73 | -0,45% | 64.752,00 |
| 15.06.2026 | 10,98 | 10,98 | 10,74 | 10,78 | 0,26% | 62.419,00 |
| 12.06.2026 | 10,91 | 11,00 | 10,75 | 10,75 | 2,38% | 15.136,00 |
| 11.06.2026 | 10,13 | 10,50 | 10,13 | 10,50 | 6,86% | 26.170,00 |
| 10.06.2026 | 10,25 | 10,40 | 9,71 | 9,83 | -1,74% | 264.792,00 |
| 09.06.2026 | 10,62 | 10,69 | 9,74 | 10,00 | -5,66% | 71.578,00 |
| 08.06.2026 | 10,60 | 10,80 | 10,53 | 10,60 | -1,61% | 44.203,00 |
| 05.06.2026 | 11,29 | 11,29 | 10,60 | 10,77 | -6,13% | 73.414,00 |
| 04.06.2026 | 11,57 | 11,60 | 11,35 | 11,48 | -2,31% | 26.390,00 |
| 03.06.2026 | 12,04 | 12,10 | 11,67 | 11,75 | -1,24% | 26.109,00 |
| 02.06.2026 | 11,78 | 11,90 | 11,55 | 11,90 | 1,87% | 21.538,00 |