7,038€
1,41%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7,05 | 7,13 | 6,98 | 7,02 | 1,15% | 820,00 |
| 16.10.2026 | 6,93 | 6,95 | 6,70 | 6,94 | -1,53% | 2.461,00 |
| 15.10.2026 | 6,78 | 7,05 | 6,60 | 7,05 | -0,87% | 18.023,00 |
| 14.10.2026 | 7,17 | 7,34 | 7,04 | 7,11 | -0,99% | 21.427,00 |
| 13.10.2026 | 7,23 | 7,32 | 7,18 | 7,18 | -6,13% | 9.135,00 |
| 12.10.2026 | 7,60 | 7,65 | 7,43 | 7,65 | -1,78% | 5.967,00 |
| 09.10.2026 | 7,74 | 7,82 | 7,68 | 7,79 | 2,45% | 6.105,00 |
| 08.10.2026 | 7,80 | 7,80 | 7,60 | 7,60 | -4,24% | 10.533,00 |
| 07.10.2026 | 8,05 | 8,15 | 7,94 | 7,94 | -1,24% | 3.300,00 |
| 06.10.2026 | 8,05 | 8,10 | 7,92 | 8,04 | 0,64% | 6.878,00 |
| 05.10.2026 | 7,82 | 7,99 | 7,80 | 7,99 | -0,76% | 10.631,00 |
| 02.10.2026 | 7,82 | 8,05 | 7,82 | 8,05 | 3,21% | 8.125,00 |
| 01.10.2026 | 7,70 | 8,00 | 7,70 | 7,80 | -9,29% | 8.180,00 |
| 30.09.2026 | 8,48 | 8,60 | 8,48 | 8,60 | 2,98% | 2.053,00 |
| 29.09.2026 | 8,30 | 8,50 | 8,30 | 8,35 | 0,58% | 1.610,00 |
| 28.09.2026 | 8,50 | 8,50 | 8,20 | 8,30 | -4,57% | 11.312,00 |
| 25.09.2026 | 8,70 | 8,88 | 8,70 | 8,70 | -2,68% | 2.945,00 |
| 24.09.2026 | 8,85 | 8,98 | 8,85 | 8,94 | 0,45% | 2.181,00 |
| 23.09.2026 | 9,20 | 9,22 | 8,90 | 8,90 | 0,23% | 4.757,00 |
| 22.09.2026 | 8,89 | 9,04 | 8,88 | 8,88 | 1,49% | 2.100,00 |
| 21.09.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -2,11% | 1.050,00 |
| 18.09.2026 | 8,78 | 8,96 | 8,78 | 8,94 | 4,20% | 305,00 |
| 17.09.2026 | 8,40 | 8,58 | 8,40 | 8,58 | 0,93% | 1.010,00 |
| 16.09.2026 | 8,50 | 8,70 | 8,50 | 8,50 | 1,15% | 3.069,00 |
| 15.09.2026 | 8,47 | 8,68 | 8,40 | 8,40 | 0,00% | 3.440,00 |
| 14.09.2026 | 8,72 | 8,85 | 8,40 | 8,40 | -5,64% | 5.080,00 |
| 11.09.2026 | 8,80 | 9,07 | 8,80 | 8,91 | -0,41% | 1.780,00 |
| 10.09.2026 | 9,23 | 9,43 | 8,94 | 8,94 | -4,52% | 2.774,00 |
| 09.09.2026 | 9,66 | 9,66 | 9,37 | 9,37 | -2,45% | 2.682,00 |
| 08.09.2026 | 9,53 | 9,60 | 9,53 | 9,60 | -1,31% | 6.998,00 |
| 07.09.2026 | 9,57 | 9,75 | 9,54 | 9,73 | 0,39% | 2.823,00 |
| 04.09.2026 | 9,40 | 9,69 | 9,38 | 9,69 | 3,46% | 827,00 |
| 03.09.2026 | 9,37 | 9,37 | 9,37 | 9,37 | -0,38% | - |
| 02.09.2026 | 9,18 | 9,40 | 9,18 | 9,40 | 0,96% | 2.168,00 |
| 01.09.2026 | 9,40 | 9,65 | 9,31 | 9,31 | -1,85% | 1.250,00 |
| 31.08.2026 | 9,63 | 9,78 | 9,49 | 9,49 | -5,97% | 780,00 |
| 28.08.2026 | 10,10 | 10,15 | 9,88 | 10,09 | -1,31% | 3.906,00 |
| 27.08.2026 | 10,20 | 10,22 | 10,00 | 10,22 | 4,69% | 3.549,00 |
| 26.08.2026 | 9,89 | 9,90 | 9,60 | 9,77 | -4,07% | 6.792,00 |
| 25.08.2026 | 10,18 | 10,18 | 10,00 | 10,18 | 0,53% | 4.248,00 |
| 24.08.2026 | 10,19 | 10,20 | 10,00 | 10,13 | 0,74% | 1.900,00 |
| 21.08.2026 | 9,86 | 10,08 | 9,86 | 10,05 | 2,56% | 3.850,00 |
| 20.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,42% | 70,00 |
| 19.08.2026 | 9,71 | 9,89 | 9,68 | 9,76 | -3,35% | 2.390,00 |
| 18.08.2026 | 9,99 | 10,22 | 9,60 | 10,10 | -1,39% | 16.510,00 |
| 17.08.2026 | 10,24 | 10,24 | 10,06 | 10,24 | 3,35% | 4.416,00 |
| 14.08.2026 | 10,00 | 10,08 | 9,88 | 9,91 | -1,33% | 3.210,00 |
| 13.08.2026 | 10,30 | 10,30 | 10,04 | 10,04 | -3,89% | 4.430,00 |
| 12.08.2026 | 10,22 | 10,45 | 10,22 | 10,45 | 2,43% | 2.920,00 |
| 11.08.2026 | 10,28 | 10,38 | 10,14 | 10,20 | 0,02% | 7.204,00 |
| 10.08.2026 | 10,19 | 10,20 | 10,00 | 10,20 | 1,49% | 2.806,00 |
| 07.08.2026 | 9,80 | 10,05 | 9,80 | 10,05 | 6,22% | 8.615,00 |
| 06.08.2026 | 9,72 | 9,72 | 9,45 | 9,46 | -2,86% | 5.353,00 |
| 05.08.2026 | 9,50 | 9,74 | 9,50 | 9,74 | 4,56% | 6.203,00 |
| 04.08.2026 | 9,17 | 9,32 | 9,02 | 9,31 | 9,82% | 8.028,00 |
| 03.08.2026 | 8,60 | 8,62 | 8,48 | 8,48 | 0,35% | 1.260,00 |
| 31.07.2026 | 8,71 | 8,72 | 8,45 | 8,45 | -1,03% | 3.173,00 |
| 30.07.2026 | 8,35 | 8,54 | 8,10 | 8,54 | 2,26% | 22.508,00 |
| 29.07.2026 | 8,62 | 8,62 | 8,35 | 8,35 | -6,17% | 7.560,00 |
| 28.07.2026 | 8,90 | 8,95 | 8,90 | 8,90 | -0,90% | 1.700,00 |
| 27.07.2026 | 9,07 | 9,15 | 8,98 | 8,98 | 1,81% | 4.488,00 |
| 24.07.2026 | 8,98 | 8,98 | 8,82 | 8,82 | 1,38% | 8.879,00 |
| 23.07.2026 | 9,28 | 9,30 | 8,70 | 8,70 | -6,26% | 8.559,00 |
| 22.07.2026 | 9,35 | 9,40 | 9,28 | 9,28 | -6,71% | 1.810,00 |
| 21.07.2026 | 9,78 | 9,95 | 9,68 | 9,95 | 8,14% | 7.300,00 |
| 20.07.2026 | 9,50 | 9,56 | 9,18 | 9,20 | -1,30% | 8.671,00 |
| 17.07.2026 | 9,70 | 9,70 | 9,32 | 9,32 | -3,92% | 12.871,00 |
| 16.07.2026 | 9,82 | 10,00 | 9,70 | 9,70 | -1,21% | 8.615,00 |
| 15.07.2026 | 9,95 | 10,00 | 9,82 | 9,82 | 0,41% | 5.770,00 |
| 14.07.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -2,00% | 11,00 |
| 13.07.2026 | 9,68 | 9,98 | 9,68 | 9,98 | -1,56% | 1.500,00 |
| 10.07.2026 | 9,94 | 10,14 | 9,94 | 10,14 | 1,04% | 3.975,00 |
| 09.07.2026 | 10,29 | 10,29 | 10,03 | 10,03 | 0,34% | 758,00 |
| 08.07.2026 | 10,25 | 10,45 | 10,00 | 10,00 | -3,75% | 4.297,00 |
| 07.07.2026 | 10,16 | 10,39 | 10,16 | 10,39 | -5,55% | 2.793,00 |
| 06.07.2026 | 10,82 | 11,00 | 10,82 | 11,00 | 0,75% | 600,00 |
| 03.07.2026 | 10,83 | 10,92 | 10,72 | 10,92 | 2,90% | 1.100,00 |
| 02.07.2026 | 10,74 | 10,87 | 10,56 | 10,61 | -1,49% | 14.467,00 |
| 01.07.2026 | 11,05 | 11,05 | 10,76 | 10,77 | -0,74% | 4.153,00 |
| 30.06.2026 | 10,75 | 10,85 | 10,71 | 10,85 | -3,11% | 21.400,00 |
| 29.06.2026 | 11,08 | 11,24 | 11,02 | 11,20 | 2,73% | 7.577,00 |
| 26.06.2026 | 11,14 | 11,14 | 10,90 | 10,90 | -3,01% | 5.456,00 |
| 25.06.2026 | 11,20 | 11,26 | 11,20 | 11,24 | -1,77% | 1.284,00 |
| 24.06.2026 | 11,56 | 11,76 | 11,44 | 11,44 | 1,51% | 5.833,00 |
| 23.06.2026 | 11,21 | 11,41 | 11,09 | 11,27 | -1,64% | 7.978,00 |
| 22.06.2026 | 11,54 | 11,54 | 11,20 | 11,46 | 3,60% | 6.574,00 |
| 19.06.2026 | 11,00 | 11,21 | 10,97 | 11,06 | 3,60% | 3.812,00 |
| 18.06.2026 | 10,81 | 10,99 | 10,68 | 10,68 | -5,02% | 1.957,00 |
| 17.06.2026 | 10,84 | 11,24 | 10,84 | 11,24 | 3,01% | 4.674,00 |
| 16.06.2026 | 10,85 | 11,00 | 10,70 | 10,91 | 1,60% | 3.817,00 |
| 15.06.2026 | 10,76 | 11,00 | 10,74 | 10,74 | -1,92% | 18.242,00 |
| 12.06.2026 | 10,70 | 11,00 | 10,70 | 10,95 | 5,59% | 884,00 |
| 11.06.2026 | 10,17 | 10,37 | 10,17 | 10,37 | 6,33% | 2.452,00 |
| 10.06.2026 | 10,16 | 10,35 | 9,70 | 9,75 | -0,61% | 22.903,00 |
| 09.06.2026 | 10,50 | 10,70 | 9,73 | 9,81 | -7,55% | 14.293,00 |
| 08.06.2026 | 10,79 | 10,79 | 10,61 | 10,61 | -0,84% | 3.194,00 |
| 05.06.2026 | 11,25 | 11,25 | 10,67 | 10,70 | -5,87% | 7.212,00 |
| 04.06.2026 | 11,60 | 11,60 | 11,37 | 11,37 | -3,20% | 7.216,00 |
| 03.06.2026 | 11,95 | 12,15 | 11,73 | 11,75 | 0,48% | 13.092,00 |
| 02.06.2026 | 11,64 | 11,85 | 11,47 | 11,69 | 0,36% | 5.128,00 |