11,193€
9,52%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,12 | 11,25 | 11,05 | 11,20 | 9,56% | 24.600,00 |
| 26.02.2026 | 10,30 | 10,39 | 9,96 | 10,22 | -0,68% | 20.712,00 |
| 25.02.2026 | 10,12 | 10,30 | 10,01 | 10,29 | 6,41% | 19.745,00 |
| 24.02.2026 | 9,44 | 9,67 | 9,44 | 9,67 | 1,21% | 10.356,00 |
| 23.02.2026 | 9,44 | 9,56 | 9,30 | 9,55 | 2,73% | 18.380,00 |
| 20.02.2026 | 9,35 | 9,45 | 9,30 | 9,30 | -0,13% | 3.025,00 |
| 19.02.2026 | 9,31 | 9,40 | 9,31 | 9,31 | -0,51% | 2.252,00 |
| 18.02.2026 | 9,20 | 9,36 | 9,15 | 9,36 | 5,03% | 13.598,00 |
| 17.02.2026 | 8,95 | 9,05 | 8,91 | 8,91 | -5,69% | 16.925,00 |
| 16.02.2026 | 9,48 | 9,57 | 9,41 | 9,45 | -1,05% | 4.566,00 |
| 13.02.2026 | 9,55 | 9,55 | 9,40 | 9,55 | 3,24% | 10.480,00 |
| 12.02.2026 | 9,50 | 9,68 | 9,25 | 9,25 | -0,56% | 17.423,00 |
| 11.02.2026 | 9,26 | 9,50 | 9,26 | 9,30 | 3,68% | 10.682,00 |
| 10.02.2026 | 8,92 | 9,10 | 8,90 | 8,97 | -0,84% | 4.983,00 |
| 09.02.2026 | 8,72 | 9,05 | 8,72 | 9,05 | 4,05% | 15.981,00 |
| 06.02.2026 | 8,42 | 8,70 | 8,38 | 8,70 | 2,31% | 11.840,00 |
| 05.02.2026 | 8,80 | 8,85 | 8,41 | 8,50 | -7,59% | 18.423,00 |
| 04.02.2026 | 9,65 | 9,70 | 9,02 | 9,20 | -1,44% | 35.725,00 |
| 03.02.2026 | 9,15 | 9,50 | 9,15 | 9,33 | 2,80% | 36.860,00 |
| 02.02.2026 | 8,65 | 9,09 | 8,52 | 9,08 | 6,80% | 33.318,00 |
| 30.01.2026 | 8,70 | 8,80 | 8,50 | 8,50 | -3,85% | 26.414,00 |
| 29.01.2026 | 9,28 | 9,30 | 8,51 | 8,84 | -7,26% | 49.067,00 |
| 28.01.2026 | 9,50 | 9,54 | 9,35 | 9,53 | 0,85% | 8.900,00 |
| 27.01.2026 | 9,30 | 9,57 | 9,28 | 9,45 | -5,46% | 32.151,00 |
| 26.01.2026 | 10,10 | 10,65 | 9,90 | 10,00 | -0,47% | 81.428,00 |
| 23.01.2026 | 9,88 | 10,15 | 9,88 | 10,05 | -0,45% | 22.133,00 |
| 22.01.2026 | 9,80 | 10,09 | 9,74 | 10,09 | 5,65% | 36.154,00 |
| 21.01.2026 | 9,40 | 9,55 | 9,26 | 9,55 | 8,01% | 34.243,00 |
| 20.01.2026 | 8,75 | 8,85 | 8,35 | 8,84 | -6,12% | 28.403,00 |
| 19.01.2026 | 9,28 | 9,44 | 9,28 | 9,42 | 1,27% | 44.326,00 |
| 16.01.2026 | 8,99 | 9,48 | 8,90 | 9,30 | 5,04% | 31.982,00 |
| 15.01.2026 | 8,96 | 8,96 | 8,80 | 8,85 | -2,68% | 14.334,00 |
| 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 |