8,925€
-1,90%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 8,90 | 9,10 | 8,85 | 9,10 | 5,06% | 32.116,00 |
| 13.01.2026 | 8,65 | 8,76 | 8,65 | 8,66 | 0,12% | 9.846,00 |
| 12.01.2026 | 8,55 | 8,65 | 8,50 | 8,65 | 4,22% | 31.501,00 |
| 09.01.2026 | 8,10 | 8,30 | 8,10 | 8,30 | 0,58% | 27.549,00 |
| 08.01.2026 | 8,28 | 8,34 | 8,20 | 8,25 | -6,23% | 10.538,00 |
| 07.01.2026 | 8,79 | 8,90 | 8,60 | 8,80 | 12,82% | 29.087,00 |
| 06.01.2026 | 7,60 | 7,90 | 7,50 | 7,80 | 0,78% | 23.468,00 |
| 05.01.2026 | 7,36 | 7,87 | 7,36 | 7,74 | 9,01% | 44.485,00 |
| 02.01.2026 | 7,18 | 7,18 | 6,97 | 7,10 | -1,25% | 6.616,00 |
| 30.12.2025 | 7,10 | 7,24 | 7,10 | 7,19 | 1,99% | 2.120,00 |
| 29.12.2025 | 7,15 | 7,20 | 7,05 | 7,05 | -0,73% | 9.723,00 |
| 23.12.2025 | 7,05 | 7,20 | 7,05 | 7,10 | -1,33% | 9.118,00 |
| 22.12.2025 | 7,00 | 7,20 | 7,00 | 7,20 | 4,29% | 10.439,00 |
| 19.12.2025 | 7,00 | 7,00 | 6,80 | 6,90 | -1,40% | 11.293,00 |
| 18.12.2025 | 6,81 | 7,00 | 6,81 | 7,00 | 1,45% | 5.743,00 |
| 17.12.2025 | 6,85 | 7,05 | 6,85 | 6,90 | -2,13% | 15.440,00 |
| 16.12.2025 | 7,00 | 7,15 | 6,87 | 7,05 | 0,69% | 21.162,00 |
| 15.12.2025 | 7,24 | 7,24 | 7,00 | 7,00 | -2,75% | 12.228,00 |
| 12.12.2025 | 7,40 | 7,40 | 7,20 | 7,20 | -0,69% | 21.368,00 |
| 11.12.2025 | 7,34 | 7,34 | 7,10 | 7,25 | 0,14% | 13.291,00 |
| 10.12.2025 | 7,34 | 7,34 | 7,18 | 7,24 | -2,79% | 10.470,00 |
| 09.12.2025 | 7,38 | 7,45 | 7,27 | 7,45 | -4,19% | 46.835,00 |
| 08.12.2025 | 7,80 | 7,80 | 7,70 | 7,77 | -4,24% | 4.907,00 |
| 05.12.2025 | 8,01 | 8,12 | 8,00 | 8,12 | 0,35% | 5.887,00 |
| 04.12.2025 | 7,99 | 8,10 | 7,80 | 8,09 | -2,51% | 27.809,00 |
| 03.12.2025 | 8,50 | 8,50 | 8,22 | 8,30 | -2,61% | 6.551,00 |
| 02.12.2025 | 8,40 | 8,52 | 8,40 | 8,52 | 3,25% | 4.691,00 |
| 01.12.2025 | 8,21 | 8,47 | 8,20 | 8,25 | 0,07% | 15.783,00 |
| 28.11.2025 | 8,10 | 8,25 | 8,10 | 8,25 | 1,55% | 6.661,00 |
| 27.11.2025 | 8,25 | 8,32 | 8,12 | 8,12 | -5,03% | 12.101,00 |
| 26.11.2025 | 8,37 | 8,55 | 8,37 | 8,55 | 1,74% | 8.807,00 |
| 25.11.2025 | 8,35 | 8,60 | 8,35 | 8,40 | -3,36% | 8.948,00 |
| 24.11.2025 | 8,51 | 8,70 | 8,41 | 8,70 | 5,15% | 3.391,00 |
| 21.11.2025 | 8,21 | 8,47 | 8,06 | 8,27 | 1,47% | 20.032,00 |
| 20.11.2025 | 9,05 | 9,08 | 8,15 | 8,15 | -8,43% | 55.072,00 |
| 19.11.2025 | 8,62 | 8,96 | 8,62 | 8,90 | 4,98% | 17.293,00 |
| 18.11.2025 | 8,29 | 8,48 | 8,15 | 8,48 | 0,78% | 14.125,00 |
| 17.11.2025 | 8,49 | 8,56 | 8,34 | 8,41 | 3,88% | 11.946,00 |
| 14.11.2025 | 8,04 | 8,10 | 7,77 | 8,10 | 2,77% | 25.669,00 |
| 13.11.2025 | 7,80 | 8,24 | 7,80 | 7,88 | 1,81% | 25.874,00 |
| 12.11.2025 | 7,90 | 7,94 | 7,68 | 7,74 | -5,59% | 35.321,00 |
| 11.11.2025 | 8,08 | 8,20 | 8,05 | 8,20 | -2,13% | 12.022,00 |
| 10.11.2025 | 8,20 | 8,38 | 8,05 | 8,38 | 8,08% | 41.425,00 |
| 07.11.2025 | 7,68 | 7,75 | 7,55 | 7,75 | 6,78% | 28.177,00 |
| 06.11.2025 | 7,48 | 7,48 | 7,10 | 7,26 | -3,82% | 35.138,00 |
| 05.11.2025 | 7,55 | 7,55 | 7,40 | 7,55 | -1,13% | 39.499,00 |
| 04.11.2025 | 7,85 | 7,85 | 7,63 | 7,63 | -1,45% | 15.281,00 |
| 03.11.2025 | 8,02 | 8,06 | 7,72 | 7,74 | -11,17% | 50.044,00 |
| 31.10.2025 | 8,60 | 8,90 | 8,56 | 8,72 | 0,93% | 67.563,00 |
| 30.10.2025 | 8,33 | 8,64 | 8,30 | 8,64 | -2,86% | 21.481,00 |
| 29.10.2025 | 8,60 | 9,06 | 8,60 | 8,89 | 4,61% | 41.396,00 |
| 28.10.2025 | 8,85 | 8,96 | 8,30 | 8,50 | -11,22% | 124.308,00 |
| 27.10.2025 | 10,45 | 10,45 | 9,50 | 9,57 | -11,64% | 88.348,00 |
| 24.10.2025 | 10,70 | 10,84 | 10,43 | 10,84 | -0,46% | 39.504,00 |
| 23.10.2025 | 10,62 | 11,14 | 10,62 | 10,89 | 8,42% | 54.739,00 |
| 22.10.2025 | 10,35 | 10,52 | 9,65 | 10,04 | -3,00% | 76.941,00 |
| 21.10.2025 | 10,56 | 11,00 | 10,35 | 10,35 | -14,43% | 67.395,00 |
| 20.10.2025 | 11,50 | 12,10 | 11,50 | 12,10 | 17,20% | 56.813,00 |
| 17.10.2025 | 10,49 | 10,49 | 9,50 | 10,32 | 1,08% | 97.790,00 |
| 16.10.2025 | 11,44 | 11,55 | 10,20 | 10,21 | -10,48% | 60.037,00 |
| 15.10.2025 | 12,22 | 12,30 | 11,27 | 11,41 | -7,35% | 64.248,00 |
| 14.10.2025 | 11,98 | 12,94 | 11,95 | 12,31 | -9,15% | 137.465,00 |
| 13.10.2025 | 11,50 | 13,94 | 11,50 | 13,55 | 9,72% | 113.317,00 |
| 10.10.2025 | 11,05 | 12,50 | 11,00 | 12,35 | 5,60% | 103.579,00 |
| 09.10.2025 | 11,76 | 11,88 | 11,47 | 11,70 | 4,70% | 29.156,00 |
| 08.10.2025 | 10,90 | 11,44 | 10,89 | 11,17 | 4,39% | 20.424,00 |
| 07.10.2025 | 11,01 | 11,06 | 10,67 | 10,70 | -6,30% | 16.414,00 |
| 06.10.2025 | 11,00 | 11,44 | 10,85 | 11,42 | 10,34% | 35.342,00 |
| 03.10.2025 | 10,06 | 10,44 | 10,06 | 10,35 | 6,15% | 39.309,00 |
| 02.10.2025 | 9,71 | 9,89 | 9,69 | 9,75 | 2,61% | 8.147,00 |
| 01.10.2025 | 9,44 | 9,57 | 9,40 | 9,50 | 0,25% | 2.047,00 |
| 30.09.2025 | 9,28 | 9,48 | 9,15 | 9,48 | 1,04% | 1.824,00 |
| 29.09.2025 | 9,33 | 9,62 | 9,20 | 9,38 | 0,00% | 22.332,00 |
| 26.09.2025 | 9,52 | 9,65 | 9,34 | 9,38 | -3,36% | 19.279,00 |
| 25.09.2025 | 9,62 | 9,74 | 9,36 | 9,71 | 0,79% | 25.339,00 |
| 24.09.2025 | 9,12 | 9,63 | 9,08 | 9,63 | 4,65% | 16.604,00 |
| 23.09.2025 | 9,16 | 9,40 | 9,08 | 9,20 | 7,00% | 33.975,00 |
| 22.09.2025 | 8,50 | 8,75 | 8,48 | 8,60 | 2,82% | 6.820,00 |
| 19.09.2025 | 8,21 | 8,36 | 8,10 | 8,36 | 2,50% | 14.047,00 |
| 18.09.2025 | 8,11 | 8,20 | 8,11 | 8,16 | 1,92% | 10.926,00 |
| 17.09.2025 | 7,97 | 8,09 | 7,97 | 8,01 | -0,17% | 2.179,00 |
| 16.09.2025 | 8,10 | 8,10 | 7,94 | 8,02 | 0,20% | 16.592,00 |
| 15.09.2025 | 7,98 | 8,10 | 7,98 | 8,00 | -0,57% | 9.465,00 |
| 12.09.2025 | 8,12 | 8,12 | 8,05 | 8,05 | 1,03% | 4.635,00 |
| 11.09.2025 | 8,01 | 8,07 | 7,96 | 7,97 | -0,52% | 460,00 |
| 10.09.2025 | 7,96 | 8,06 | 7,96 | 8,01 | -2,53% | 3.022,00 |
| 09.09.2025 | 8,18 | 8,22 | 8,12 | 8,22 | 2,06% | 666,00 |
| 08.09.2025 | 8,09 | 8,09 | 8,05 | 8,05 | 2,57% | 560,00 |
| 05.09.2025 | 8,05 | 8,06 | 7,85 | 7,85 | -5,03% | 13.254,00 |
| 04.09.2025 | 8,13 | 8,27 | 8,13 | 8,27 | 2,94% | 12.269,00 |
| 03.09.2025 | 7,89 | 8,03 | 7,89 | 8,03 | 1,65% | 5.700,00 |
| 02.09.2025 | 7,89 | 7,90 | 7,89 | 7,90 | 0,20% | 6.140,00 |
| 01.09.2025 | 7,95 | 7,97 | 7,88 | 7,88 | 3,11% | 6.785,00 |
| 29.08.2025 | 7,60 | 7,71 | 7,51 | 7,65 | -7,39% | 20.049,00 |
| 27.08.2025 | 8,13 | 8,26 | 8,05 | 8,26 | 1,30% | 9.035,00 |
| 26.08.2025 | 8,25 | 8,25 | 8,15 | 8,15 | -1,45% | 9.553,00 |
| 25.08.2025 | 8,22 | 8,30 | 8,18 | 8,27 | 5,35% | 19.880,00 |
| 22.08.2025 | 7,93 | 7,93 | 7,78 | 7,85 | -1,08% | 21.270,00 |
| 21.08.2025 | 7,95 | 8,15 | 7,94 | 7,94 | 5,14% | 27.853,00 |
| 20.08.2025 | 7,77 | 7,77 | 7,30 | 7,55 | -10,29% | 166.395,00 |