10,147€
-2,51%
Echtzeit-Aktienkurs LYNAS RARE EARTHS LTD.
Bid:
Ask:
Aktienkurse zur LYNAS RARE EARTHS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 11,45 | 11,68 | 11,38 | 11,68 | 0,29% | 38.145,00 |
| 29.05.2026 | 11,79 | 11,82 | 11,64 | 11,65 | 0,95% | 21.698,00 |
| 28.05.2026 | 11,64 | 11,68 | 11,32 | 11,54 | -2,57% | 147.160,00 |
| 27.05.2026 | 11,94 | 11,98 | 11,82 | 11,84 | 1,46% | 10.425,00 |
| 26.05.2026 | 11,60 | 11,67 | 11,50 | 11,67 | 0,07% | 30.674,00 |
| 25.05.2026 | 11,75 | 11,86 | 11,66 | 11,66 | 2,14% | 12.859,00 |
| 22.05.2026 | 11,58 | 11,61 | 11,36 | 11,42 | -1,48% | 43.430,00 |
| 21.05.2026 | 11,45 | 11,60 | 11,32 | 11,59 | 1,68% | 27.319,00 |
| 20.05.2026 | 11,32 | 11,46 | 11,21 | 11,40 | 4,09% | 29.462,00 |
| 19.05.2026 | 11,07 | 11,30 | 10,95 | 10,95 | -2,91% | 53.655,00 |
| 18.05.2026 | 11,60 | 11,69 | 11,15 | 11,28 | 3,05% | 57.882,00 |
| 15.05.2026 | 10,93 | 11,20 | 10,90 | 10,94 | -2,29% | 36.167,00 |
| 14.05.2026 | 11,14 | 11,25 | 11,05 | 11,20 | -7,45% | 59.543,00 |
| 13.05.2026 | 12,25 | 12,40 | 12,10 | 12,10 | 2,73% | 28.310,00 |
| 12.05.2026 | 12,05 | 12,12 | 11,78 | 11,78 | -3,35% | 19.084,00 |
| 11.05.2026 | 12,01 | 12,19 | 11,90 | 12,19 | 2,40% | 45.930,00 |
| 08.05.2026 | 12,03 | 12,20 | 11,90 | 11,90 | -2,35% | 28.163,00 |
| 07.05.2026 | 12,15 | 12,38 | 12,12 | 12,19 | 0,74% | 32.163,00 |
| 06.05.2026 | 11,72 | 12,10 | 11,71 | 12,10 | 6,07% | 40.198,00 |
| 05.05.2026 | 11,38 | 11,48 | 11,24 | 11,41 | -1,04% | 44.038,00 |
| 04.05.2026 | 11,63 | 11,72 | 11,37 | 11,53 | -3,79% | 29.900,00 |
| 30.04.2026 | 11,70 | 12,03 | 11,42 | 11,98 | 0,69% | 42.885,00 |
| 29.04.2026 | 12,02 | 12,12 | 11,81 | 11,90 | 4,81% | 26.339,00 |
| 28.04.2026 | 11,55 | 11,68 | 11,26 | 11,35 | 1,56% | 45.988,00 |
| 27.04.2026 | 11,02 | 11,18 | 10,88 | 11,18 | 1,14% | 58.058,00 |
| 24.04.2026 | 11,14 | 11,30 | 11,05 | 11,05 | -2,75% | 59.094,00 |
| 23.04.2026 | 11,30 | 11,42 | 11,11 | 11,36 | -6,38% | 129.176,00 |
| 22.04.2026 | 12,05 | 12,20 | 11,92 | 12,14 | 2,52% | 33.185,00 |
| 21.04.2026 | 12,12 | 12,20 | 11,84 | 11,84 | -3,36% | 99.420,00 |
| 20.04.2026 | 12,50 | 12,54 | 12,25 | 12,25 | -4,12% | 44.418,00 |
| 17.04.2026 | 12,56 | 12,91 | 12,52 | 12,78 | 0,28% | 29.022,00 |
| 16.04.2026 | 12,59 | 12,78 | 12,50 | 12,74 | 1,16% | 23.819,00 |
| 15.04.2026 | 12,64 | 12,66 | 12,46 | 12,60 | -3,27% | 65.770,00 |
| 14.04.2026 | 13,35 | 13,40 | 13,02 | 13,02 | -2,09% | 62.467,00 |
| 13.04.2026 | 13,00 | 13,30 | 12,85 | 13,30 | 1,22% | 43.238,00 |
| 10.04.2026 | 13,20 | 13,34 | 13,10 | 13,14 | -0,89% | 96.137,00 |
| 09.04.2026 | 13,00 | 13,26 | 12,90 | 13,26 | 5,22% | 105.492,00 |
| 08.04.2026 | 12,74 | 12,96 | 12,50 | 12,60 | 4,06% | 89.018,00 |
| 07.04.2026 | 12,18 | 12,32 | 11,90 | 12,11 | 2,65% | 72.402,00 |
| 02.04.2026 | 11,53 | 11,80 | 11,46 | 11,80 | -0,76% | 19.394,00 |
| 01.04.2026 | 11,67 | 11,96 | 11,65 | 11,89 | 3,30% | 39.756,00 |
| 31.03.2026 | 11,35 | 11,64 | 11,16 | 11,51 | -0,17% | 43.236,00 |
| 30.03.2026 | 11,66 | 11,86 | 11,44 | 11,53 | -1,37% | 43.744,00 |
| 27.03.2026 | 11,89 | 12,10 | 11,63 | 11,69 | -1,43% | 67.421,00 |
| 26.03.2026 | 12,04 | 12,07 | 11,71 | 11,86 | -3,38% | 39.996,00 |
| 25.03.2026 | 12,11 | 12,38 | 12,05 | 12,27 | 1,32% | 61.932,00 |
| 24.03.2026 | 11,82 | 12,11 | 11,63 | 12,11 | 7,17% | 42.243,00 |