11,123€
9,69%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 10,33 | 10,39 | 9,96 | 10,14 | 0,20% | 114.097,00 |
| 25.02.2026 | 10,10 | 10,30 | 10,00 | 10,12 | 3,35% | 168.763,00 |
| 24.02.2026 | 9,50 | 9,79 | 9,44 | 9,79 | 3,51% | 71.005,00 |
| 23.02.2026 | 9,46 | 9,50 | 9,30 | 9,46 | 1,68% | 80.386,00 |
| 20.02.2026 | 9,38 | 9,43 | 9,26 | 9,30 | 0,48% | 30.356,00 |
| 19.02.2026 | 9,33 | 9,44 | 9,26 | 9,26 | -1,68% | 26.516,00 |
| 18.02.2026 | 9,23 | 9,42 | 9,18 | 9,42 | 3,95% | 39.070,00 |
| 17.02.2026 | 9,02 | 9,09 | 8,92 | 9,06 | -3,80% | 34.980,00 |
| 16.02.2026 | 9,57 | 9,57 | 9,35 | 9,42 | -0,38% | 49.049,00 |
| 13.02.2026 | 9,48 | 9,55 | 9,40 | 9,45 | 2,74% | 30.213,00 |
| 12.02.2026 | 9,50 | 9,67 | 9,20 | 9,20 | -2,29% | 75.095,00 |
| 11.02.2026 | 9,26 | 9,47 | 9,26 | 9,42 | 3,86% | 46.704,00 |
| 10.02.2026 | 9,04 | 9,09 | 8,95 | 9,07 | 0,76% | 32.639,00 |
| 09.02.2026 | 8,89 | 9,09 | 8,80 | 9,00 | 1,60% | 73.447,00 |
| 06.02.2026 | 8,43 | 8,87 | 8,35 | 8,86 | 5,05% | 99.988,00 |
| 05.02.2026 | 8,80 | 8,85 | 8,41 | 8,43 | -8,05% | 154.129,00 |
| 04.02.2026 | 9,65 | 9,70 | 9,00 | 9,17 | -2,05% | 189.720,00 |
| 03.02.2026 | 9,10 | 9,50 | 9,10 | 9,36 | 3,17% | 152.318,00 |
| 02.02.2026 | 8,56 | 9,10 | 8,55 | 9,07 | 6,13% | 158.599,00 |
| 30.01.2026 | 8,75 | 8,85 | 8,50 | 8,55 | -2,49% | 109.710,00 |
| 29.01.2026 | 9,31 | 9,35 | 8,56 | 8,77 | -7,60% | 282.128,00 |
| 28.01.2026 | 9,45 | 9,50 | 9,45 | 9,49 | -1,16% | - |
| 27.01.2026 | 9,32 | 9,60 | 9,27 | 9,60 | -3,52% | 199.264,00 |
| 26.01.2026 | 10,07 | 10,64 | 9,89 | 9,95 | -0,90% | 580.110,00 |
| 23.01.2026 | 9,88 | 10,19 | 9,85 | 10,04 | -0,50% | 192.410,00 |
| 22.01.2026 | 9,76 | 10,10 | 9,75 | 10,09 | 4,73% | 276.807,00 |
| 21.01.2026 | 9,28 | 9,63 | 9,25 | 9,63 | 9,50% | 149.472,00 |
| 20.01.2026 | 8,88 | 8,88 | 8,36 | 8,80 | -6,58% | 259.000,00 |
| 19.01.2026 | 9,44 | 9,46 | 9,30 | 9,42 | 0,96% | 112.316,00 |
| 16.01.2026 | 8,92 | 9,47 | 8,85 | 9,33 | 5,40% | 165.772,00 |
| 15.01.2026 | 8,84 | 9,00 | 8,80 | 8,85 | -2,75% | 110.797,00 |
| 14.01.2026 | 8,90 | 9,10 | 8,84 | 9,10 | 5,20% | 135.567,00 |
| 13.01.2026 | 8,74 | 8,76 | 8,65 | 8,65 | -0,94% | 80.567,00 |
| 12.01.2026 | 8,50 | 8,73 | 8,50 | 8,73 | 4,57% | 111.510,00 |
| 09.01.2026 | 8,17 | 8,40 | 8,09 | 8,35 | 1,09% | 130.281,00 |
| 08.01.2026 | 8,27 | 8,35 | 8,15 | 8,26 | -6,60% | 205.141,00 |
| 07.01.2026 | 8,62 | 8,90 | 8,60 | 8,84 | 13,09% | 237.317,00 |
| 06.01.2026 | 7,59 | 7,94 | 7,55 | 7,82 | 1,06% | 187.734,00 |
| 05.01.2026 | 7,41 | 7,88 | 7,36 | 7,74 | 8,56% | 306.477,00 |
| 02.01.2026 | 7,10 | 7,17 | 7,02 | 7,13 | -0,72% | 100.729,00 |
| 30.12.2025 | 7,10 | 7,21 | 7,10 | 7,18 | 2,54% | 33.558,00 |
| 29.12.2025 | 7,11 | 7,19 | 7,00 | 7,00 | -1,10% | 92.107,00 |
| 23.12.2025 | 7,14 | 7,22 | 7,08 | 7,08 | -1,39% | 50.992,00 |
| 22.12.2025 | 7,10 | 7,20 | 7,04 | 7,18 | 1,56% | 97.695,00 |
| 19.12.2025 | 6,95 | 7,07 | 6,86 | 7,07 | 0,31% | 51.172,00 |
| 18.12.2025 | 6,87 | 7,18 | 6,85 | 7,05 | 1,73% | 80.086,00 |
| 17.12.2025 | 7,00 | 7,05 | 6,86 | 6,93 | -2,45% | 100.935,00 |
| 16.12.2025 | 7,03 | 7,10 | 6,85 | 7,10 | 0,97% | 137.715,00 |
| 15.12.2025 | 7,18 | 7,24 | 7,01 | 7,03 | -2,03% | 66.114,00 |
| 12.12.2025 | 7,30 | 7,40 | 7,18 | 7,18 | -1,62% | 55.112,00 |
| 11.12.2025 | 7,25 | 7,30 | 7,10 | 7,30 | 0,58% | 90.694,00 |
| 10.12.2025 | 7,32 | 7,32 | 7,17 | 7,26 | -1,92% | 132.209,00 |
| 09.12.2025 | 7,45 | 7,45 | 7,26 | 7,40 | -4,32% | 150.336,00 |
| 08.12.2025 | 7,79 | 7,80 | 7,73 | 7,73 | -3,78% | 51.131,00 |
| 05.12.2025 | 8,02 | 8,12 | 8,00 | 8,04 | -1,42% | 64.213,00 |
| 04.12.2025 | 7,96 | 8,18 | 7,80 | 8,15 | -1,07% | 248.903,00 |
| 03.12.2025 | 8,32 | 8,39 | 8,20 | 8,24 | -3,78% | 57.028,00 |
| 02.12.2025 | 8,44 | 8,56 | 8,43 | 8,56 | 3,38% | 30.571,00 |
| 01.12.2025 | 8,25 | 8,44 | 8,15 | 8,28 | 0,93% | 35.305,00 |
| 28.11.2025 | 8,20 | 8,25 | 8,15 | 8,21 | -0,68% | 29.768,00 |
| 27.11.2025 | 8,25 | 8,30 | 8,20 | 8,26 | -2,91% | 46.744,00 |
| 26.11.2025 | 8,48 | 8,55 | 8,41 | 8,51 | -0,26% | 34.701,00 |
| 25.11.2025 | 8,47 | 8,56 | 8,35 | 8,53 | -3,74% | 46.024,00 |
| 24.11.2025 | 8,58 | 8,87 | 8,41 | 8,87 | 7,21% | 83.492,00 |
| 21.11.2025 | 8,24 | 8,46 | 8,05 | 8,27 | -0,24% | 78.131,00 |
| 20.11.2025 | 8,91 | 9,13 | 8,20 | 8,29 | -6,64% | 186.798,00 |
| 19.11.2025 | 8,64 | 8,90 | 8,63 | 8,88 | 5,59% | 94.144,00 |
| 18.11.2025 | 8,23 | 8,49 | 8,20 | 8,41 | -1,41% | 41.170,00 |
| 17.11.2025 | 8,56 | 8,56 | 8,34 | 8,53 | 5,33% | 59.508,00 |
| 14.11.2025 | 7,92 | 8,10 | 7,80 | 8,10 | 2,51% | 72.495,00 |
| 13.11.2025 | 8,10 | 8,18 | 7,81 | 7,90 | 2,04% | 85.167,00 |
| 12.11.2025 | 7,94 | 7,94 | 7,74 | 7,74 | -4,23% | 60.980,00 |
| 11.11.2025 | 8,07 | 8,23 | 8,06 | 8,08 | -3,92% | 123.985,00 |
| 10.11.2025 | 8,10 | 8,42 | 7,95 | 8,41 | 8,09% | 224.727,00 |
| 07.11.2025 | 7,59 | 7,80 | 7,55 | 7,78 | 5,22% | 173.243,00 |
| 06.11.2025 | 7,40 | 7,46 | 7,01 | 7,40 | -1,86% | 144.755,00 |
| 05.11.2025 | 7,61 | 7,63 | 7,42 | 7,54 | -2,10% | 132.038,00 |
| 04.11.2025 | 7,80 | 7,84 | 7,55 | 7,70 | -0,23% | 90.580,00 |
| 03.11.2025 | 7,99 | 8,09 | 7,72 | 7,72 | -12,00% | 319.985,00 |
| 31.10.2025 | 8,60 | 8,98 | 8,54 | 8,77 | 1,65% | 131.391,00 |
| 30.10.2025 | 8,43 | 8,63 | 8,35 | 8,63 | -2,07% | 142.131,00 |
| 29.10.2025 | 8,71 | 9,18 | 8,68 | 8,81 | 4,63% | 146.730,00 |
| 28.10.2025 | 8,80 | 9,10 | 8,31 | 8,42 | -12,67% | 529.117,00 |
| 27.10.2025 | 10,35 | 10,35 | 9,58 | 9,64 | -11,01% | 351.161,00 |
| 24.10.2025 | 10,59 | 10,84 | 10,47 | 10,84 | 0,51% | 94.892,00 |
| 23.10.2025 | 10,72 | 11,25 | 10,66 | 10,78 | 6,73% | 157.883,00 |
| 22.10.2025 | 10,32 | 10,53 | 9,66 | 10,10 | -2,56% | 273.643,00 |
| 21.10.2025 | 10,69 | 11,05 | 10,37 | 10,37 | -14,30% | 365.184,00 |
| 20.10.2025 | 11,38 | 12,10 | 11,38 | 12,10 | 15,85% | 307.446,00 |
| 17.10.2025 | 10,57 | 10,62 | 9,54 | 10,44 | 0,38% | 488.215,00 |
| 16.10.2025 | 11,39 | 11,55 | 10,11 | 10,40 | -8,85% | 598.879,00 |
| 15.10.2025 | 12,18 | 12,28 | 11,36 | 11,41 | -6,86% | 296.663,00 |
| 14.10.2025 | 11,90 | 13,00 | 11,67 | 12,25 | -6,88% | 803.182,00 |
| 13.10.2025 | 11,48 | 13,80 | 11,37 | 13,16 | 9,76% | 774.737,00 |
| 10.10.2025 | 11,22 | 12,49 | 10,61 | 11,99 | 1,78% | 266.280,00 |
| 09.10.2025 | 11,50 | 11,84 | 11,50 | 11,78 | 3,52% | 186.783,00 |
| 08.10.2025 | 10,96 | 11,40 | 10,91 | 11,38 | 4,79% | 68.851,00 |
| 07.10.2025 | 11,02 | 11,05 | 10,69 | 10,86 | -3,94% | 76.554,00 |
| 06.10.2025 | 10,75 | 11,41 | 10,75 | 11,30 | 6,65% | 177.353,00 |
| 03.10.2025 | 10,06 | 10,69 | 10,06 | 10,60 | 7,50% | 85.932,00 |