5,077€
1,66%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 5,11 | 5,16 | 5,02 | 5,11 | 2,28% | 73.071,00 |
| 12.06.2025 | 4,96 | 4,99 | 4,92 | 4,99 | 2,69% | 116.998,00 |
| 11.06.2025 | 5,00 | 5,00 | 4,75 | 4,86 | -9,58% | 215.123,00 |
| 10.06.2025 | 5,30 | 5,38 | 5,22 | 5,38 | 2,95% | 151.789,00 |
| 09.06.2025 | 5,29 | 5,30 | 5,05 | 5,22 | 0,66% | 69.175,00 |
| 06.06.2025 | 5,23 | 5,24 | 5,15 | 5,19 | -2,85% | 74.335,00 |
| 05.06.2025 | 5,16 | 5,43 | 5,16 | 5,34 | 11,80% | 581.800,00 |
| 04.06.2025 | 4,60 | 4,78 | 4,60 | 4,78 | 4,57% | 76.785,00 |
| 03.06.2025 | 4,54 | 4,57 | 4,48 | 4,57 | 0,02% | 21.504,00 |
| 02.06.2025 | 4,63 | 4,64 | 4,51 | 4,57 | 0,40% | 40.584,00 |
| 30.05.2025 | 4,51 | 4,55 | 4,45 | 4,55 | 2,45% | 9.966,00 |
| 29.05.2025 | 4,40 | 4,50 | 4,40 | 4,44 | -1,73% | 17.820,00 |
| 28.05.2025 | 4,50 | 4,55 | 4,50 | 4,52 | -1,05% | 6.724,00 |
| 27.05.2025 | 4,55 | 4,57 | 4,46 | 4,57 | -1,97% | 19.013,00 |
| 26.05.2025 | 4,61 | 4,66 | 4,60 | 4,66 | 0,45% | 22.775,00 |
| 23.05.2025 | 4,63 | 4,67 | 4,57 | 4,64 | -2,36% | 29.703,00 |
| 22.05.2025 | 4,51 | 4,75 | 4,48 | 4,75 | 10,80% | 149.292,00 |
| 21.05.2025 | 4,28 | 4,35 | 4,25 | 4,29 | -1,38% | 31.259,00 |
| 20.05.2025 | 4,30 | 4,35 | 4,27 | 4,35 | 0,86% | 23.298,00 |
| 19.05.2025 | 4,36 | 4,36 | 4,28 | 4,31 | -2,93% | 15.544,00 |
| 16.05.2025 | 4,33 | 4,44 | 4,33 | 4,44 | 3,28% | 35.849,00 |
| 15.05.2025 | 4,23 | 4,30 | 4,23 | 4,30 | 0,00% | 8.559,00 |
| 14.05.2025 | 4,24 | 4,33 | 4,24 | 4,30 | 2,02% | 30.696,00 |
| 13.05.2025 | 4,26 | 4,26 | 4,12 | 4,21 | -3,17% | 61.692,00 |
| 12.05.2025 | 4,33 | 4,39 | 4,30 | 4,35 | -0,32% | 69.296,00 |
| 09.05.2025 | 4,41 | 4,41 | 4,29 | 4,37 | -2,78% | 56.924,00 |
| 08.05.2025 | 4,56 | 4,56 | 4,46 | 4,49 | -1,81% | 46.779,00 |
| 07.05.2025 | 4,66 | 4,66 | 4,51 | 4,57 | -3,11% | 57.335,00 |
| 06.05.2025 | 4,79 | 4,80 | 4,72 | 4,72 | -0,57% | 21.719,00 |
| 05.05.2025 | 4,75 | 4,82 | 4,71 | 4,75 | 1,80% | 60.984,00 |