9,400€
-1,57%
Echtzeit-Aktienkurs LYNAS RARE EAR. SP. ADR 1
Bid:
Ask:
Aktienkurse zur LYNAS RARE EAR. SP. ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 9,55 | 9,63 | 9,43 | 9,43 | -2,84% | - |
| 31.08.2026 | 9,75 | 9,78 | 9,63 | 9,70 | -3,48% | - |
| 28.08.2026 | 10,05 | 10,08 | 10,05 | 10,05 | -0,99% | - |
| 27.08.2026 | 10,10 | 10,15 | 9,95 | 10,15 | 5,45% | - |
| 26.08.2026 | 9,80 | 9,85 | 9,55 | 9,63 | -5,64% | 185,00 |
| 25.08.2026 | 10,15 | 10,25 | 10,05 | 10,20 | 1,75% | - |
| 24.08.2026 | 10,10 | 10,15 | 9,95 | 10,03 | -2,43% | - |
| 21.08.2026 | 9,95 | 10,28 | 9,95 | 10,28 | 4,58% | - |
| 20.08.2026 | 9,93 | 9,95 | 9,75 | 9,83 | -1,26% | - |
| 19.08.2026 | 9,83 | 10,05 | 9,75 | 9,95 | 0,25% | - |
| 18.08.2026 | 10,10 | 10,15 | 9,85 | 9,93 | -1,73% | - |
| 17.08.2026 | 10,30 | 10,30 | 10,05 | 10,10 | -0,25% | - |
| 14.08.2026 | 10,00 | 10,15 | 9,95 | 10,13 | -0,74% | - |
| 13.08.2026 | 10,20 | 10,25 | 10,08 | 10,20 | -0,97% | - |
| 12.08.2026 | 10,35 | 10,50 | 10,30 | 10,30 | -0,96% | - |
| 11.08.2026 | 10,35 | 10,40 | 10,30 | 10,40 | 2,97% | - |
| 10.08.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 0,75% | - |
| 07.08.2026 | 9,88 | 10,10 | 9,85 | 10,03 | 4,97% | - |
| 06.08.2026 | 9,65 | 9,65 | 9,40 | 9,55 | 0,53% | 6.720,00 |
| 05.08.2026 | 9,55 | 9,70 | 9,45 | 9,50 | 2,70% | - |
| 04.08.2026 | 8,55 | 9,30 | 8,55 | 9,25 | 8,19% | - |
| 03.08.2026 | 8,60 | 8,65 | 8,35 | 8,55 | 1,18% | 440,00 |
| 31.07.2026 | 8,65 | 8,70 | 8,45 | 8,45 | -2,03% | 27.000,00 |
| 30.07.2026 | 8,45 | 8,63 | 8,25 | 8,63 | 1,77% | - |
| 29.07.2026 | 8,60 | 8,65 | 8,38 | 8,48 | -3,97% | - |
| 28.07.2026 | 9,05 | 9,08 | 8,75 | 8,83 | -2,22% | - |
| 27.07.2026 | 9,15 | 9,15 | 8,98 | 9,03 | 0,84% | - |
| 24.07.2026 | 9,05 | 9,15 | 8,95 | 8,95 | -0,83% | 500,00 |
| 23.07.2026 | 9,20 | 9,40 | 8,98 | 9,03 | -4,75% | - |
| 22.07.2026 | 9,45 | 9,53 | 9,40 | 9,48 | -3,81% | - |
| 21.07.2026 | 9,75 | 9,95 | 9,75 | 9,85 | 3,41% | - |
| 20.07.2026 | 9,48 | 9,63 | 9,35 | 9,53 | -2,06% | 2.547,00 |
| 17.07.2026 | 9,70 | 9,80 | 9,55 | 9,73 | 1,57% | - |
| 16.07.2026 | 9,93 | 9,93 | 9,55 | 9,58 | -3,28% | - |
| 15.07.2026 | 10,03 | 10,15 | 9,85 | 9,90 | -0,25% | - |
| 14.07.2026 | 9,90 | 10,10 | 9,88 | 9,93 | 0,51% | - |
| 13.07.2026 | 10,10 | 10,10 | 9,85 | 9,88 | -2,47% | 20.000,00 |
| 10.07.2026 | 10,25 | 10,45 | 10,03 | 10,13 | -0,98% | - |
| 09.07.2026 | 10,23 | 10,35 | 10,15 | 10,23 | 0,74% | - |
| 08.07.2026 | 10,40 | 10,50 | 10,15 | 10,15 | 0,00% | - |
| 07.07.2026 | 10,25 | 10,35 | 10,05 | 10,15 | -7,31% | 21.850,00 |
| 06.07.2026 | 11,00 | 11,25 | 10,85 | 10,95 | -0,45% | - |
| 03.07.2026 | 11,00 | 11,10 | 10,85 | 11,00 | 2,33% | - |
| 02.07.2026 | 10,90 | 11,10 | 10,75 | 10,75 | -1,83% | - |
| 01.07.2026 | 10,95 | 11,10 | 10,85 | 10,95 | 0,00% | - |
| 30.06.2026 | 10,85 | 11,00 | 10,75 | 10,95 | -1,35% | - |
| 29.06.2026 | 11,30 | 11,30 | 11,00 | 11,10 | -1,33% | - |
| 26.06.2026 | 11,25 | 11,40 | 11,15 | 11,25 | 0,45% | - |
| 25.06.2026 | 11,30 | 11,40 | 11,20 | 11,20 | -3,86% | - |
| 24.06.2026 | 11,70 | 11,75 | 11,65 | 11,65 | 3,10% | - |
| 23.06.2026 | 11,35 | 11,45 | 11,25 | 11,30 | -4,64% | 400,00 |
| 22.06.2026 | 11,45 | 11,85 | 11,25 | 11,85 | 8,72% | 4.536,00 |
| 19.06.2026 | 11,15 | 11,30 | 10,90 | 10,90 | 0,46% | - |
| 18.06.2026 | 10,90 | 10,95 | 10,85 | 10,85 | -2,25% | - |
| 17.06.2026 | 10,95 | 11,35 | 10,95 | 11,10 | 2,30% | - |
| 16.06.2026 | 10,90 | 11,00 | 10,70 | 10,85 | 0,00% | - |
| 15.06.2026 | 10,90 | 10,95 | 10,75 | 10,85 | 0,00% | - |
| 12.06.2026 | 10,80 | 10,95 | 10,75 | 10,85 | 2,84% | - |
| 11.06.2026 | 10,25 | 10,65 | 10,25 | 10,55 | 4,71% | - |
| 10.06.2026 | 10,30 | 10,30 | 9,80 | 10,08 | -2,66% | 5.624,00 |
| 09.06.2026 | 10,75 | 10,75 | 9,88 | 10,35 | -2,82% | 5.250,00 |
| 08.06.2026 | 10,80 | 10,85 | 10,65 | 10,65 | -0,93% | - |
| 05.06.2026 | 11,20 | 11,35 | 10,65 | 10,75 | -6,52% | - |
| 04.06.2026 | 11,50 | 11,55 | 11,45 | 11,50 | -4,56% | - |
| 03.06.2026 | 12,00 | 12,10 | 11,85 | 12,05 | 1,69% | 150,00 |
| 02.06.2026 | 11,70 | 11,85 | 11,60 | 11,85 | 0,85% | 22.245,00 |
| 01.06.2026 | 11,55 | 11,85 | 11,35 | 11,75 | 0,00% | 2.105,00 |
| 29.05.2026 | 11,70 | 11,85 | 11,70 | 11,75 | -0,42% | 510,00 |
| 28.05.2026 | 11,75 | 11,80 | 11,10 | 11,80 | -0,42% | 162,00 |
| 27.05.2026 | 11,90 | 11,95 | 11,85 | 11,85 | 0,85% | - |
| 26.05.2026 | 11,65 | 11,75 | 11,55 | 11,75 | -0,42% | 2.970,00 |
| 25.05.2026 | 11,55 | 11,85 | 11,55 | 11,80 | 2,16% | 720,00 |
| 22.05.2026 | 11,60 | 11,65 | 11,40 | 11,55 | 0,00% | 3.330,00 |
| 21.05.2026 | 11,45 | 11,65 | 11,30 | 11,55 | 0,87% | - |
| 20.05.2026 | 11,30 | 11,45 | 11,25 | 11,45 | 3,62% | - |
| 19.05.2026 | 11,10 | 11,15 | 10,95 | 11,05 | -2,64% | - |
| 18.05.2026 | 11,70 | 11,80 | 11,25 | 11,35 | 2,71% | 7.000,00 |
| 15.05.2026 | 10,95 | 11,15 | 10,95 | 11,05 | -0,45% | - |
| 14.05.2026 | 11,05 | 11,25 | 11,05 | 11,10 | -9,39% | 1.300,00 |
| 13.05.2026 | 12,30 | 12,35 | 12,15 | 12,25 | 1,66% | - |
| 12.05.2026 | 12,05 | 12,10 | 11,85 | 12,05 | -0,82% | - |
| 11.05.2026 | 12,05 | 12,25 | 11,95 | 12,15 | 1,67% | 1.927,00 |
| 08.05.2026 | 11,95 | 12,15 | 11,95 | 11,95 | -2,45% | - |
| 07.05.2026 | 12,25 | 12,50 | 12,05 | 12,25 | 2,08% | - |
| 06.05.2026 | 11,80 | 12,25 | 11,80 | 12,00 | 4,35% | 5.200,00 |
| 05.05.2026 | 11,40 | 11,55 | 11,25 | 11,50 | 0,00% | 1.760,00 |
| 04.05.2026 | 11,55 | 11,65 | 11,30 | 11,50 | -4,96% | - |
| 30.04.2026 | 11,70 | 12,15 | 11,50 | 12,10 | 2,11% | - |
| 29.04.2026 | 12,00 | 12,05 | 11,85 | 11,85 | 4,87% | 1.350,00 |
| 28.04.2026 | 11,50 | 11,75 | 11,25 | 11,30 | 2,73% | 9.250,00 |
| 27.04.2026 | 11,00 | 11,05 | 10,95 | 11,00 | -0,90% | 3.330,00 |
| 24.04.2026 | 11,15 | 11,25 | 11,10 | 11,10 | -0,45% | 5.050,00 |
| 23.04.2026 | 11,25 | 11,35 | 11,05 | 11,15 | -7,47% | 6.900,00 |
| 22.04.2026 | 12,00 | 12,10 | 11,95 | 12,05 | -0,41% | - |
| 21.04.2026 | 12,10 | 12,15 | 12,05 | 12,10 | -2,81% | - |
| 20.04.2026 | 12,40 | 12,45 | 12,25 | 12,45 | -1,19% | - |
| 17.04.2026 | 12,55 | 12,85 | 12,55 | 12,60 | 0,80% | - |
| 16.04.2026 | 12,65 | 12,70 | 12,50 | 12,50 | -1,19% | - |
| 15.04.2026 | 12,55 | 12,65 | 12,50 | 12,65 | -3,07% | 1.100,00 |
| 14.04.2026 | 13,35 | 13,45 | 13,05 | 13,05 | -1,51% | 16.000,00 |