9,400€
-2,08%
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 | 9,55 | 9,55 | 9,55 | -0,52% | 500,00 |
| 31.08.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 28.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | 350,00 |
| 27.08.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 5,21% | 1.100,00 |
| 26.08.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | - |
| 25.08.2026 | 10,00 | 10,20 | 10,00 | 10,20 | 3,03% | 3,00 |
| 24.08.2026 | 10,00 | 10,00 | 9,90 | 9,90 | 0,51% | 500,00 |
| 21.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 20.08.2026 | 9,70 | 9,90 | 9,70 | 9,90 | -0,50% | 200,00 |
| 19.08.2026 | 9,65 | 9,95 | 9,60 | 9,95 | 0,00% | 300,00 |
| 18.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 17.08.2026 | 10,10 | 10,30 | 9,90 | 10,20 | 4,08% | 1.379,00 |
| 14.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 13.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 12.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 11.08.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 129,00 |
| 10.08.2026 | 10,00 | 10,30 | 10,00 | 10,20 | 2,00% | 1.400,00 |
| 07.08.2026 | 9,80 | 10,10 | 9,80 | 10,00 | 3,09% | 220,00 |
| 06.08.2026 | 9,50 | 9,70 | 9,50 | 9,70 | 2,65% | 250,00 |
| 05.08.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 04.08.2026 | 9,00 | 9,45 | 9,00 | 9,35 | 3,89% | 715,00 |
| 03.08.2026 | 8,45 | 9,00 | 8,45 | 9,00 | 4,65% | 1.000,00 |
| 31.07.2026 | 8,45 | 8,75 | 8,35 | 8,60 | 4,24% | 1.271,00 |
| 30.07.2026 | 8,20 | 8,25 | 8,10 | 8,25 | -4,07% | 241,00 |
| 29.07.2026 | 8,45 | 8,60 | 8,45 | 8,60 | -1,71% | 460,00 |
| 28.07.2026 | 8,85 | 8,85 | 8,75 | 8,75 | -1,69% | 740,00 |
| 27.07.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -0,56% | - |
| 24.07.2026 | 8,85 | 8,95 | 8,85 | 8,95 | -2,72% | 1.000,00 |
| 23.07.2026 | 9,25 | 9,25 | 9,00 | 9,20 | -4,17% | 234,00 |
| 22.07.2026 | 9,30 | 9,60 | 9,30 | 9,60 | -3,03% | 55,00 |
| 21.07.2026 | 9,70 | 9,90 | 9,70 | 9,90 | 3,13% | 161,00 |
| 20.07.2026 | 9,50 | 9,60 | 9,50 | 9,60 | 1,05% | 207,00 |
| 17.07.2026 | 9,55 | 9,55 | 9,50 | 9,50 | -2,56% | 808,00 |
| 16.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 15.07.2026 | 9,90 | 10,20 | 9,75 | 9,75 | -2,50% | 1.330,00 |
| 14.07.2026 | 9,75 | 10,00 | 9,75 | 10,00 | 4,17% | 600,00 |
| 13.07.2026 | 9,70 | 10,10 | 9,60 | 9,60 | -5,88% | 1.509,00 |
| 10.07.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 0,99% | 195,00 |
| 09.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 08.07.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 3,00% | 1.125,00 |
| 07.07.2026 | 10,10 | 10,20 | 10,00 | 10,00 | -9,09% | 232,00 |
| 06.07.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 0,00% | 1.549,00 |
| 03.07.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 2,80% | 30,00 |
| 02.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | 10,00 |
| 30.06.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | 260,00 |
| 29.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 20,00 |
| 26.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 50,00 |
| 25.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 150,00 |
| 24.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 145,00 |
| 23.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 150,00 |
| 22.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 80,00 |
| 19.06.2026 | 11,00 | 11,20 | 10,90 | 10,90 | 1,87% | 22,00 |
| 18.06.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -3,60% | 180,00 |
| 17.06.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 2,78% | 193,00 |
| 16.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 75,00 |
| 15.06.2026 | 10,80 | 11,00 | 10,70 | 10,70 | 0,94% | 818,00 |
| 12.06.2026 | 10,60 | 10,70 | 10,60 | 10,60 | 4,95% | 942,00 |
| 11.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 10.06.2026 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 302,00 |
| 09.06.2026 | 10,50 | 10,70 | 10,00 | 10,00 | -7,41% | 10.257,00 |
| 08.06.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 1,89% | 544,00 |
| 05.06.2026 | 11,20 | 11,20 | 10,60 | 10,60 | -6,19% | - |
| 04.06.2026 | 11,40 | 11,50 | 11,30 | 11,30 | -3,42% | - |
| 03.06.2026 | 11,90 | 12,10 | 11,60 | 11,70 | 0,00% | 50,00 |
| 02.06.2026 | 11,60 | 12,00 | 11,50 | 11,70 | 0,00% | 1.780,00 |
| 01.06.2026 | 11,50 | 11,70 | 11,30 | 11,70 | 0,86% | 515,00 |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 110,00 |
| 28.05.2026 | 11,40 | 11,40 | 11,00 | 11,40 | -3,39% | 630,00 |
| 27.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 26.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 25.05.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 3,48% | 100,00 |
| 22.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | 300,00 |
| 21.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | 217,00 |
| 20.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 2,70% | 590,00 |
| 19.05.2026 | 11,00 | 11,20 | 11,00 | 11,10 | -3,48% | 61,00 |
| 18.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 15.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 14.05.2026 | 11,00 | 11,30 | 11,00 | 11,30 | -6,61% | 1.227,00 |
| 13.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 140,00 |
| 12.05.2026 | 11,90 | 12,10 | 11,80 | 12,10 | 0,00% | 1.015,00 |
| 11.05.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | 95,00 |
| 08.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 07.05.2026 | 12,10 | 12,40 | 12,10 | 12,40 | 0,81% | 373,00 |
| 06.05.2026 | 11,60 | 12,30 | 11,60 | 12,30 | 7,89% | 297,00 |
| 05.05.2026 | 11,20 | 11,50 | 11,20 | 11,40 | -0,87% | 400,00 |
| 04.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -2,54% | 42,00 |
| 30.04.2026 | 11,80 | 11,80 | 11,40 | 11,80 | -0,84% | 580,00 |
| 29.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | 30,00 |
| 28.04.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 2,68% | 4,00 |
| 27.04.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 544,00 |
| 24.04.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 5,00 |
| 23.04.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -8,20% | 160,00 |
| 22.04.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | 204,00 |
| 21.04.2026 | 12,00 | 12,10 | 12,00 | 12,10 | -2,42% | 22,00 |
| 20.04.2026 | 12,20 | 12,50 | 12,20 | 12,40 | 0,00% | 407,00 |
| 17.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 15.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | 340,00 |
| 14.04.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 4,69% | 461,00 |