8,000€
-8,24%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 8,40 | 8,50 | 8,29 | 8,41 | 2,53% | 30.063,00 |
| 18.08.2025 | 8,30 | 8,36 | 8,21 | 8,21 | 2,34% | 20.805,00 |
| 15.08.2025 | 7,96 | 8,11 | 7,90 | 8,02 | 4,46% | 29.350,00 |
| 14.08.2025 | 7,68 | 7,75 | 7,60 | 7,68 | 1,43% | 19.166,00 |
| 13.08.2025 | 7,60 | 7,72 | 7,57 | 7,57 | 1,86% | 29.548,00 |
| 12.08.2025 | 7,40 | 7,43 | 7,24 | 7,43 | 0,81% | 29.560,00 |
| 11.08.2025 | 7,25 | 7,45 | 7,25 | 7,37 | 3,95% | 28.269,00 |
| 08.08.2025 | 6,99 | 7,17 | 6,99 | 7,09 | 2,78% | 25.421,00 |
| 07.08.2025 | 6,78 | 6,90 | 6,78 | 6,90 | 1,44% | 17.394,00 |
| 06.08.2025 | 6,67 | 6,80 | 6,54 | 6,80 | 1,95% | 10.634,00 |
| 05.08.2025 | 6,58 | 6,81 | 6,58 | 6,67 | 4,15% | 61.906,00 |
| 04.08.2025 | 6,24 | 6,41 | 6,24 | 6,40 | 5,12% | 15.260,00 |
| 01.08.2025 | 6,06 | 6,09 | 5,90 | 6,09 | 5,03% | 35.410,00 |
| 31.07.2025 | 5,94 | 5,94 | 5,78 | 5,80 | -1,46% | 13.744,00 |
| 30.07.2025 | 6,00 | 6,03 | 5,89 | 5,89 | -2,32% | 4.731,00 |
| 29.07.2025 | 6,07 | 6,10 | 6,00 | 6,03 | -0,26% | 21.404,00 |
| 28.07.2025 | 6,08 | 6,08 | 6,00 | 6,04 | -0,79% | 3.643,00 |
| 25.07.2025 | 6,06 | 6,10 | 5,97 | 6,09 | -0,49% | 28.163,00 |
| 24.07.2025 | 5,93 | 6,12 | 5,90 | 6,12 | 8,32% | 30.299,00 |
| 23.07.2025 | 5,60 | 5,72 | 5,60 | 5,65 | -0,32% | 4.580,00 |
| 22.07.2025 | 5,70 | 5,71 | 5,60 | 5,67 | -2,48% | 2.009,00 |
| 21.07.2025 | 5,79 | 5,83 | 5,67 | 5,81 | 3,34% | 57.703,00 |
| 18.07.2025 | 5,60 | 5,64 | 5,52 | 5,62 | 4,34% | 5.330,00 |
| 17.07.2025 | 5,60 | 5,60 | 5,39 | 5,39 | -5,27% | 30.283,00 |
| 16.07.2025 | 5,66 | 5,73 | 5,65 | 5,69 | -5,17% | 44.283,00 |
| 15.07.2025 | 5,69 | 6,07 | 5,65 | 6,00 | 3,59% | 104.109,00 |
| 14.07.2025 | 5,51 | 5,83 | 5,51 | 5,79 | 5,35% | 72.475,00 |
| 11.07.2025 | 5,35 | 5,50 | 5,35 | 5,50 | 8,10% | 27.753,00 |
| 10.07.2025 | 4,61 | 5,20 | 4,61 | 5,09 | 9,75% | 69.994,00 |
| 09.07.2025 | 4,62 | 4,72 | 4,61 | 4,63 | 0,30% | 3.202,00 |
| 08.07.2025 | 4,54 | 4,62 | 4,54 | 4,62 | 2,01% | 23.176,00 |
| 07.07.2025 | 4,44 | 4,53 | 4,44 | 4,53 | -0,48% | 1.096,00 |
| 04.07.2025 | 4,56 | 4,62 | 4,55 | 4,55 | -2,13% | 3.300,00 |
| 03.07.2025 | 4,59 | 4,72 | 4,56 | 4,65 | -1,15% | 6.700,00 |
| 02.07.2025 | 4,60 | 4,70 | 4,60 | 4,70 | 1,36% | 1.500,00 |
| 01.07.2025 | 4,69 | 4,71 | 4,64 | 4,64 | -2,50% | 7.200,00 |
| 30.06.2025 | 4,80 | 4,80 | 4,75 | 4,76 | -2,46% | 4.922,00 |
| 27.06.2025 | 4,96 | 5,03 | 4,88 | 4,88 | -4,35% | 8.886,00 |
| 26.06.2025 | 5,11 | 5,16 | 5,10 | 5,10 | 2,49% | 2.542,00 |
| 25.06.2025 | 5,05 | 5,13 | 4,95 | 4,98 | -4,08% | 19.070,00 |
| 24.06.2025 | 5,07 | 5,19 | 5,07 | 5,19 | 2,37% | 6.027,00 |
| 23.06.2025 | 5,15 | 5,15 | 5,06 | 5,07 | -2,69% | 2.002,00 |
| 20.06.2025 | 5,22 | 5,30 | 5,21 | 5,21 | -1,88% | 9.800,00 |
| 19.06.2025 | 5,31 | 5,31 | 5,28 | 5,31 | -2,35% | 4.760,00 |
| 18.06.2025 | 5,44 | 5,44 | 5,36 | 5,44 | -0,77% | 6.500,00 |
| 17.06.2025 | 5,35 | 5,48 | 5,35 | 5,48 | 2,43% | 14.860,00 |
| 16.06.2025 | 5,19 | 5,35 | 5,19 | 5,35 | 4,57% | 28.346,00 |
| 13.06.2025 | 5,02 | 5,12 | 5,02 | 5,12 | 2,36% | 16.370,00 |