5,640€
-6,47%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 5,64 | 5,75 | 5,54 | 5,65 | -6,35% | - |
| 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 |
| 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 |
| 02.05.2025 | 4,69 | 4,70 | 4,60 | 4,66 | -3,42% | 64.489,00 |
| 30.04.2025 | 4,82 | 4,85 | 4,80 | 4,83 | 0,02% | 38.149,00 |
| 29.04.2025 | 4,83 | 4,89 | 4,82 | 4,83 | -0,54% | 18.348,00 |
| 28.04.2025 | 4,85 | 4,90 | 4,81 | 4,85 | 1,55% | 89.028,00 |
| 25.04.2025 | 4,77 | 4,81 | 4,75 | 4,78 | 0,44% | 73.746,00 |
| 24.04.2025 | 4,71 | 4,76 | 4,64 | 4,76 | 4,59% | 80.392,00 |
| 23.04.2025 | 4,73 | 4,73 | 4,49 | 4,55 | -7,91% | 252.130,00 |
| 22.04.2025 | 4,97 | 5,00 | 4,94 | 4,94 | -1,08% | 136.642,00 |
| 17.04.2025 | 4,90 | 5,00 | 4,90 | 5,00 | 2,46% | 215.925,00 |
| 16.04.2025 | 4,70 | 4,90 | 4,70 | 4,88 | 5,52% | 263.981,00 |
| 15.04.2025 | 4,50 | 4,63 | 4,47 | 4,62 | 0,87% | 177.320,00 |
| 14.04.2025 | 4,35 | 4,60 | 4,29 | 4,58 | 5,26% | 369.927,00 |
| 11.04.2025 | 4,32 | 4,42 | 4,27 | 4,35 | 1,66% | 41.405,00 |
| 10.04.2025 | 4,40 | 4,50 | 4,25 | 4,28 | -3,58% | 286.524,00 |
| 09.04.2025 | 4,15 | 4,44 | 4,11 | 4,44 | 8,77% | 86.805,00 |
| 08.04.2025 | 4,16 | 4,26 | 4,08 | 4,08 | -2,58% | 78.248,00 |
| 07.04.2025 | 4,17 | 4,19 | 4,00 | 4,19 | 2,67% | 86.518,00 |
| 04.04.2025 | 4,07 | 4,19 | 3,97 | 4,08 | 1,52% | 157.177,00 |
| 03.04.2025 | 4,03 | 4,07 | 3,96 | 4,02 | 2,71% | 32.982,00 |
| 02.04.2025 | 3,97 | 4,00 | 3,91 | 3,91 | -4,28% | 19.540,00 |
| 01.04.2025 | 4,05 | 4,11 | 4,02 | 4,09 | 3,94% | 8.079,00 |
| 31.03.2025 | 3,99 | 3,99 | 3,86 | 3,93 | -5,23% | 129.420,00 |
| 28.03.2025 | 4,23 | 4,24 | 4,07 | 4,15 | -2,05% | 42.858,00 |
| 27.03.2025 | 4,25 | 4,32 | 4,24 | 4,24 | 1,00% | 9.296,00 |
| 26.03.2025 | 4,21 | 4,25 | 4,18 | 4,20 | 0,36% | 2.316,00 |
| 25.03.2025 | 4,22 | 4,22 | 4,15 | 4,18 | -0,26% | 39.361,00 |
| 24.03.2025 | 4,20 | 4,25 | 4,13 | 4,19 | -2,03% | 24.712,00 |
| 21.03.2025 | 4,22 | 4,29 | 4,22 | 4,28 | -0,51% | 8.385,00 |
| 20.03.2025 | 4,30 | 4,31 | 4,25 | 4,30 | -2,47% | 34.007,00 |
| 19.03.2025 | 4,39 | 4,44 | 4,35 | 4,41 | -0,47% | 26.744,00 |
| 18.03.2025 | 4,50 | 4,52 | 4,37 | 4,43 | 0,39% | 26.212,00 |
| 17.03.2025 | 4,34 | 4,48 | 4,34 | 4,41 | 5,52% | 59.989,00 |
| 14.03.2025 | 4,21 | 4,26 | 4,18 | 4,18 | -0,26% | 39.780,00 |
| 13.03.2025 | 4,13 | 4,20 | 4,13 | 4,19 | 3,79% | 13.786,00 |
| 12.03.2025 | 4,05 | 4,12 | 4,04 | 4,04 | 2,28% | 11.661,00 |
| 11.03.2025 | 4,02 | 4,03 | 3,95 | 3,95 | -2,23% | 35.757,00 |
| 10.03.2025 | 4,15 | 4,16 | 4,04 | 4,04 | -2,63% | 29.743,00 |
| 07.03.2025 | 4,20 | 4,23 | 4,11 | 4,15 | -0,31% | 15.292,00 |
| 06.03.2025 | 4,20 | 4,25 | 4,16 | 4,16 | -0,72% | 7.746,00 |
| 05.03.2025 | 4,14 | 4,19 | 4,14 | 4,19 | 3,43% | 14.593,00 |
| 04.03.2025 | 4,12 | 4,16 | 4,05 | 4,05 | 0,57% | 18.537,00 |
| 03.03.2025 | 4,10 | 4,13 | 4,02 | 4,03 | 0,90% | 16.523,00 |
| 28.02.2025 | 4,09 | 4,09 | 3,99 | 3,99 | -2,39% | 17.484,00 |
| 27.02.2025 | 4,10 | 4,17 | 4,09 | 4,09 | -0,29% | 9.362,00 |
| 26.02.2025 | 4,12 | 4,13 | 4,06 | 4,10 | -0,63% | 22.842,00 |
| 25.02.2025 | 4,19 | 4,20 | 4,13 | 4,13 | -0,31% | 27.074,00 |
| 24.02.2025 | 4,15 | 4,22 | 4,14 | 4,14 | -0,65% | 10.849,00 |