8,023€
-8,52%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 8,01 | 8,03 | 8,00 | 8,03 | -8,45% | - |
| 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 |
| 02.10.2025 | 9,72 | 9,86 | 9,65 | 9,86 | 3,53% | 92.871,00 |
| 01.10.2025 | 9,46 | 9,63 | 9,44 | 9,52 | 1,45% | 62.282,00 |
| 30.09.2025 | 9,40 | 9,45 | 9,10 | 9,38 | 1,12% | 82.964,00 |
| 29.09.2025 | 9,47 | 9,56 | 9,26 | 9,28 | -1,86% | 71.343,00 |
| 26.09.2025 | 9,35 | 9,60 | 9,35 | 9,46 | -1,50% | 58.741,00 |
| 25.09.2025 | 9,60 | 9,79 | 9,39 | 9,60 | -1,03% | 119.323,00 |
| 24.09.2025 | 9,22 | 9,70 | 9,15 | 9,70 | 5,55% | 82.304,00 |
| 23.09.2025 | 9,18 | 9,40 | 9,12 | 9,19 | 6,00% | 120.620,00 |
| 22.09.2025 | 8,56 | 8,72 | 8,49 | 8,67 | 2,99% | 68.507,00 |
| 19.09.2025 | 8,24 | 8,43 | 8,14 | 8,42 | 2,11% | 47.464,00 |
| 18.09.2025 | 8,13 | 8,25 | 8,10 | 8,24 | 2,21% | 53.504,00 |
| 17.09.2025 | 8,00 | 8,08 | 8,00 | 8,07 | 1,20% | 27.691,00 |
| 16.09.2025 | 8,09 | 8,09 | 7,97 | 7,97 | -1,60% | 58.225,00 |
| 15.09.2025 | 8,08 | 8,10 | 8,01 | 8,10 | 0,65% | 66.557,00 |
| 12.09.2025 | 8,12 | 8,14 | 8,00 | 8,05 | 0,52% | 73.167,00 |
| 11.09.2025 | 8,10 | 8,10 | 7,98 | 8,01 | -1,06% | 14.976,00 |
| 10.09.2025 | 8,10 | 8,10 | 7,88 | 8,09 | -2,36% | 51.128,00 |
| 09.09.2025 | 8,14 | 8,30 | 8,13 | 8,29 | 3,83% | 72.555,00 |
| 08.09.2025 | 8,00 | 8,08 | 7,98 | 7,98 | 0,66% | 104.659,00 |
| 05.09.2025 | 8,03 | 8,08 | 7,93 | 7,93 | -3,53% | 68.855,00 |
| 04.09.2025 | 8,11 | 8,30 | 8,11 | 8,22 | 2,37% | 51.813,00 |
| 03.09.2025 | 7,97 | 8,04 | 7,92 | 8,03 | 0,88% | 71.563,00 |
| 02.09.2025 | 8,00 | 8,04 | 7,90 | 7,96 | -0,08% | 116.160,00 |
| 01.09.2025 | 7,96 | 8,00 | 7,87 | 7,97 | 4,27% | 99.994,00 |
| 29.08.2025 | 7,78 | 7,80 | 7,56 | 7,64 | -7,68% | 302.874,00 |
| 27.08.2025 | 8,20 | 8,31 | 8,08 | 8,28 | 0,93% | 46.885,00 |
| 26.08.2025 | 8,26 | 8,26 | 8,15 | 8,20 | -1,51% | 41.596,00 |
| 25.08.2025 | 8,24 | 8,33 | 8,13 | 8,33 | 5,79% | 123.956,00 |
| 22.08.2025 | 7,85 | 7,99 | 7,80 | 7,87 | -1,40% | 175.334,00 |
| 21.08.2025 | 7,93 | 8,11 | 7,90 | 7,98 | 6,14% | 193.923,00 |
| 20.08.2025 | 7,60 | 7,68 | 7,28 | 7,52 | -9,40% | 706.753,00 |
| 19.08.2025 | 8,41 | 8,48 | 8,27 | 8,30 | -0,02% | 115.868,00 |
| 18.08.2025 | 8,18 | 8,35 | 8,18 | 8,30 | 4,09% | 122.593,00 |
| 15.08.2025 | 7,88 | 8,06 | 7,87 | 7,98 | 4,59% | 269.011,00 |
| 14.08.2025 | 7,66 | 7,72 | 7,55 | 7,63 | 0,34% | 94.399,00 |
| 13.08.2025 | 7,55 | 7,74 | 7,51 | 7,60 | 2,04% | 177.504,00 |
| 12.08.2025 | 7,28 | 7,45 | 7,24 | 7,45 | 0,49% | 123.880,00 |
| 11.08.2025 | 7,25 | 7,45 | 7,25 | 7,41 | 2,66% | 171.924,00 |
| 08.08.2025 | 6,99 | 7,22 | 6,97 | 7,22 | 4,67% | 149.240,00 |
| 07.08.2025 | 6,80 | 6,90 | 6,77 | 6,90 | 1,47% | 79.428,00 |
| 06.08.2025 | 6,77 | 6,84 | 6,55 | 6,80 | 2,23% | 113.793,00 |
| 05.08.2025 | 6,59 | 6,82 | 6,52 | 6,65 | 3,29% | 244.578,00 |
| 04.08.2025 | 6,20 | 6,44 | 6,20 | 6,44 | 5,64% | 162.373,00 |
| 01.08.2025 | 6,06 | 6,09 | 5,92 | 6,09 | 3,89% | 125.011,00 |
| 31.07.2025 | 5,85 | 5,89 | 5,75 | 5,87 | -1,25% | 48.770,00 |
| 30.07.2025 | 6,07 | 6,07 | 5,80 | 5,94 | -1,03% | 68.763,00 |
| 29.07.2025 | 6,06 | 6,09 | 6,00 | 6,00 | -0,69% | 81.355,00 |
| 28.07.2025 | 6,05 | 6,07 | 5,93 | 6,04 | -0,40% | 110.515,00 |
| 25.07.2025 | 6,04 | 6,10 | 6,00 | 6,07 | -0,20% | 68.310,00 |
| 24.07.2025 | 5,90 | 6,10 | 5,87 | 6,08 | 6,37% | 195.010,00 |
| 23.07.2025 | 5,67 | 5,73 | 5,61 | 5,72 | 1,49% | 47.436,00 |
| 22.07.2025 | 5,67 | 5,68 | 5,56 | 5,63 | -2,70% | 60.129,00 |
| 21.07.2025 | 5,71 | 5,82 | 5,65 | 5,79 | 2,05% | 134.351,00 |
| 18.07.2025 | 5,51 | 5,68 | 5,51 | 5,67 | 4,69% | 67.968,00 |
| 17.07.2025 | 5,50 | 5,50 | 5,38 | 5,42 | -5,58% | 146.233,00 |
| 16.07.2025 | 5,69 | 5,74 | 5,55 | 5,74 | -4,84% | 171.954,00 |
| 15.07.2025 | 5,63 | 6,10 | 5,63 | 6,03 | 4,51% | 274.066,00 |
| 14.07.2025 | 5,59 | 5,81 | 5,52 | 5,77 | 4,68% | 234.578,00 |
| 11.07.2025 | 5,40 | 5,51 | 5,36 | 5,51 | 9,15% | 230.037,00 |
| 10.07.2025 | 4,66 | 5,20 | 4,62 | 5,05 | 7,49% | 170.332,00 |
| 09.07.2025 | 4,70 | 4,70 | 4,62 | 4,70 | 0,21% | 16.975,00 |
| 08.07.2025 | 4,59 | 4,69 | 4,53 | 4,69 | 3,67% | 31.013,00 |
| 07.07.2025 | 4,50 | 4,53 | 4,47 | 4,52 | -2,10% | 35.206,00 |
| 04.07.2025 | 4,63 | 4,63 | 4,56 | 4,62 | -1,72% | 16.353,00 |
| 03.07.2025 | 4,64 | 4,70 | 4,56 | 4,70 | 0,86% | 26.756,00 |
| 02.07.2025 | 4,63 | 4,73 | 4,60 | 4,66 | -0,06% | 52.320,00 |
| 01.07.2025 | 4,70 | 4,72 | 4,64 | 4,66 | -2,39% | 44.750,00 |
| 30.06.2025 | 4,75 | 4,79 | 4,70 | 4,78 | -1,51% | 52.295,00 |
| 27.06.2025 | 5,02 | 5,02 | 4,80 | 4,85 | -7,05% | 75.635,00 |
| 26.06.2025 | 5,18 | 5,22 | 5,10 | 5,22 | 3,49% | 22.876,00 |
| 25.06.2025 | 5,13 | 5,13 | 4,98 | 5,04 | -2,81% | 52.143,00 |
| 24.06.2025 | 5,15 | 5,19 | 5,07 | 5,19 | 1,37% | 39.278,00 |
| 23.06.2025 | 5,11 | 5,17 | 5,03 | 5,12 | -2,14% | 54.036,00 |
| 20.06.2025 | 5,31 | 5,31 | 5,21 | 5,23 | -1,80% | 28.553,00 |
| 19.06.2025 | 5,33 | 5,33 | 5,28 | 5,33 | -1,88% | 51.466,00 |
| 18.06.2025 | 5,45 | 5,46 | 5,36 | 5,43 | -0,51% | 68.178,00 |
| 17.06.2025 | 5,36 | 5,49 | 5,36 | 5,46 | 2,44% | 110.360,00 |
| 16.06.2025 | 5,30 | 5,40 | 5,21 | 5,33 | 4,27% | 119.017,00 |