9,980€
-0,62%
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 | 10,30 | 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 |
| 01.06.2026 | 11,61 | 11,65 | 11,45 | 11,65 | -0,41% | 8.460,00 |
| 29.05.2026 | 11,85 | 11,86 | 11,58 | 11,70 | -0,36% | 3.994,00 |
| 28.05.2026 | 11,50 | 11,74 | 11,32 | 11,74 | -0,69% | 27.903,00 |
| 27.05.2026 | 12,00 | 12,00 | 11,82 | 11,82 | 0,87% | 75,00 |
| 26.05.2026 | 11,70 | 11,72 | 11,60 | 11,72 | -1,18% | 5.256,00 |
| 25.05.2026 | 11,80 | 11,86 | 11,66 | 11,86 | 3,42% | 3.673,00 |
| 22.05.2026 | 11,45 | 11,60 | 11,45 | 11,47 | -0,80% | 4.414,00 |
| 21.05.2026 | 11,30 | 11,56 | 11,30 | 11,56 | 1,14% | 10.385,00 |
| 20.05.2026 | 11,22 | 11,43 | 11,22 | 11,43 | 4,35% | 3.009,00 |
| 19.05.2026 | 11,16 | 11,20 | 10,95 | 10,95 | -4,75% | 3.006,00 |
| 18.05.2026 | 11,60 | 11,77 | 11,50 | 11,50 | 3,58% | 11.411,00 |
| 15.05.2026 | 11,06 | 11,20 | 10,90 | 11,10 | 0,47% | 9.178,00 |
| 14.05.2026 | 11,14 | 11,31 | 11,00 | 11,05 | -9,43% | 6.777,00 |
| 13.05.2026 | 12,20 | 12,41 | 12,10 | 12,20 | 2,95% | 5.745,00 |
| 12.05.2026 | 12,00 | 12,15 | 11,85 | 11,85 | -2,77% | 2.018,00 |
| 11.05.2026 | 12,00 | 12,19 | 11,88 | 12,19 | 2,42% | 10.322,00 |
| 08.05.2026 | 11,90 | 12,10 | 11,90 | 11,90 | -3,41% | 488,00 |
| 07.05.2026 | 12,13 | 12,38 | 12,12 | 12,32 | 2,67% | 5.689,00 |
| 06.05.2026 | 11,96 | 12,10 | 11,80 | 12,00 | 5,26% | 9.760,00 |
| 05.05.2026 | 11,40 | 11,40 | 11,24 | 11,40 | -1,69% | 8.016,00 |
| 04.05.2026 | 11,62 | 11,62 | 11,44 | 11,60 | -4,10% | 6.781,00 |
| 30.04.2026 | 11,50 | 12,09 | 11,42 | 12,09 | 0,52% | 5.901,00 |
| 29.04.2026 | 12,12 | 12,12 | 11,92 | 12,03 | 6,12% | 3.888,00 |
| 28.04.2026 | 11,48 | 11,67 | 11,34 | 11,34 | 1,40% | 5.966,00 |
| 27.04.2026 | 11,00 | 11,18 | 10,88 | 11,18 | 1,16% | 15.051,00 |
| 24.04.2026 | 11,14 | 11,27 | 11,05 | 11,05 | -2,59% | 10.496,00 |
| 23.04.2026 | 11,20 | 11,42 | 11,13 | 11,35 | -5,45% | 16.822,00 |
| 22.04.2026 | 11,98 | 12,14 | 11,92 | 12,00 | 0,67% | 4.323,00 |
| 21.04.2026 | 12,20 | 12,20 | 11,92 | 11,92 | -4,62% | 6.370,00 |
| 20.04.2026 | 12,45 | 12,50 | 12,25 | 12,50 | -2,72% | 6.389,00 |
| 17.04.2026 | 12,50 | 12,85 | 12,50 | 12,85 | 1,97% | 9.422,00 |
| 16.04.2026 | 12,50 | 12,78 | 12,50 | 12,60 | 0,02% | 5.908,00 |
| 15.04.2026 | 12,50 | 12,60 | 12,46 | 12,60 | -3,83% | 7.073,00 |
| 14.04.2026 | 13,30 | 13,35 | 13,10 | 13,10 | -1,36% | 10.032,00 |
| 13.04.2026 | 13,07 | 13,28 | 12,83 | 13,28 | 0,61% | 15.891,00 |
| 10.04.2026 | 13,28 | 13,30 | 13,08 | 13,20 | -0,44% | 9.794,00 |
| 09.04.2026 | 13,00 | 13,26 | 12,92 | 13,26 | 5,64% | 11.869,00 |
| 08.04.2026 | 12,80 | 12,88 | 12,55 | 12,55 | 3,55% | 15.799,00 |
| 07.04.2026 | 12,19 | 12,32 | 12,00 | 12,12 | 2,71% | 16.742,00 |
| 02.04.2026 | 11,49 | 11,80 | 11,45 | 11,80 | -0,67% | 3.076,00 |
| 01.04.2026 | 11,61 | 11,88 | 11,61 | 11,88 | 2,59% | 3.101,00 |
| 31.03.2026 | 11,41 | 11,58 | 11,25 | 11,58 | 1,14% | 8.824,00 |
| 30.03.2026 | 11,61 | 11,80 | 11,45 | 11,45 | -1,38% | 4.545,00 |
| 27.03.2026 | 11,88 | 12,07 | 11,61 | 11,61 | -2,44% | 7.758,00 |
| 26.03.2026 | 12,10 | 12,10 | 11,74 | 11,90 | -3,49% | 7.494,00 |
| 25.03.2026 | 12,12 | 12,39 | 12,09 | 12,33 | 2,75% | 6.847,00 |
| 24.03.2026 | 11,84 | 12,00 | 11,64 | 12,00 | 2,21% | 11.402,00 |