13,800€
-4,50%
Echtzeit-Aktienkurs IPERIONX LTD SP.ADR/10
Bid:
Ask:
Aktienkurse zur IPERIONX LTD SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,05 | 14,05 | 12,95 | 13,80 | -4,50% | 400,00 |
| 11.11.2026 | 14,10 | 14,85 | 14,10 | 14,45 | -4,30% | - |
| 10.11.2026 | 15,15 | 15,45 | 13,55 | 15,10 | 2,03% | - |
| 09.11.2026 | 12,50 | 14,95 | 12,50 | 14,80 | 15,63% | 150,00 |
| 06.11.2026 | 11,60 | 12,85 | 11,60 | 12,80 | -3,76% | 252,00 |
| 05.11.2026 | 13,60 | 13,85 | 12,05 | 13,30 | 0,00% | - |
| 04.11.2026 | 13,35 | 14,20 | 13,05 | 13,30 | 0,00% | - |
| 03.11.2026 | 13,60 | 13,65 | 13,10 | 13,30 | -2,21% | 14,00 |
| 02.11.2026 | 13,75 | 14,20 | 13,15 | 13,60 | 0,00% | - |
| 30.10.2026 | 13,55 | 13,95 | 13,00 | 13,60 | -11,69% | 234,00 |
| 29.10.2026 | 15,35 | 16,05 | 14,05 | 15,40 | 10,79% | 893,00 |
| 28.10.2026 | 13,45 | 14,30 | 13,05 | 13,90 | 6,11% | 2.100,00 |
| 27.10.2026 | 12,25 | 13,30 | 12,10 | 13,10 | 13,91% | - |
| 26.10.2026 | 11,35 | 11,80 | 10,95 | 11,50 | 1,77% | - |
| 23.10.2026 | 11,25 | 11,30 | 10,75 | 11,30 | -1,31% | - |
| 22.10.2026 | 11,55 | 11,75 | 11,35 | 11,45 | -5,37% | 42,00 |
| 21.10.2026 | 12,05 | 12,80 | 11,60 | 12,10 | -0,82% | 13,00 |
| 20.10.2026 | 12,25 | 12,60 | 11,75 | 12,20 | -3,17% | - |
| 19.10.2026 | 12,75 | 13,15 | 12,00 | 12,60 | -2,33% | - |
| 16.10.2026 | 12,75 | 13,25 | 12,30 | 12,90 | 4,88% | 4.900,00 |
| 15.10.2026 | 12,70 | 12,85 | 12,30 | 12,30 | 0,00% | - |
| 14.10.2026 | 13,15 | 13,45 | 12,15 | 12,30 | -7,52% | 561,00 |
| 13.10.2026 | 13,45 | 13,55 | 12,95 | 13,30 | -7,64% | 307,00 |
| 12.10.2026 | 14,30 | 14,45 | 13,80 | 14,40 | 0,70% | 633,00 |
| 09.10.2026 | 13,20 | 14,70 | 13,20 | 14,30 | 4,38% | - |
| 08.10.2026 | 13,75 | 13,95 | 13,30 | 13,70 | -2,84% | 150,00 |
| 07.10.2026 | 14,75 | 14,85 | 14,00 | 14,10 | -6,00% | - |
| 06.10.2026 | 14,85 | 15,35 | 14,65 | 15,00 | -1,96% | 58,00 |
| 05.10.2026 | 14,95 | 15,30 | 14,65 | 15,30 | 0,66% | 13,00 |
| 02.10.2026 | 14,95 | 15,45 | 14,35 | 15,20 | 4,83% | - |
| 01.10.2026 | 14,25 | 14,60 | 13,55 | 14,50 | -1,36% | 10.500,00 |
| 30.09.2026 | 15,55 | 16,45 | 14,60 | 14,70 | -9,82% | - |
| 29.09.2026 | 16,20 | 17,05 | 16,00 | 16,30 | 0,00% | 14,00 |
| 28.09.2026 | 16,65 | 16,85 | 16,30 | 16,30 | -4,68% | 2.040,00 |
| 25.09.2026 | 17,10 | 17,75 | 16,60 | 17,10 | -1,16% | 1.300,00 |
| 24.09.2026 | 17,35 | 17,35 | 16,80 | 17,30 | -3,08% | - |
| 23.09.2026 | 18,25 | 18,35 | 17,00 | 17,85 | -4,55% | 351,00 |
| 22.09.2026 | 18,70 | 19,00 | 18,30 | 18,70 | 2,75% | - |
| 21.09.2026 | 18,25 | 18,80 | 18,05 | 18,20 | -1,62% | 13,00 |
| 18.09.2026 | 18,00 | 19,15 | 17,65 | 18,50 | 3,93% | 540,00 |
| 17.09.2026 | 16,85 | 18,35 | 16,75 | 17,80 | 7,88% | 300,00 |
| 16.09.2026 | 15,65 | 17,10 | 15,65 | 16,50 | 5,77% | 120,00 |
| 15.09.2026 | 15,40 | 15,70 | 15,15 | 15,60 | -1,27% | - |
| 14.09.2026 | 15,85 | 16,05 | 15,20 | 15,80 | -3,07% | 13,00 |
| 11.09.2026 | 16,30 | 17,00 | 15,95 | 16,30 | -6,32% | 61,00 |
| 10.09.2026 | 17,75 | 18,15 | 16,45 | 17,40 | -5,43% | - |
| 09.09.2026 | 19,15 | 19,65 | 18,15 | 18,40 | -2,65% | 3.450,00 |
| 08.09.2026 | 18,85 | 19,70 | 18,35 | 18,90 | -1,82% | 81,00 |
| 07.09.2026 | 19,20 | 19,30 | 19,20 | 19,25 | 4,05% | 13,00 |
| 04.09.2026 | 18,45 | 19,10 | 18,05 | 18,50 | 0,00% | - |
| 03.09.2026 | 18,60 | 19,20 | 18,30 | 18,50 | 3,35% | - |
| 02.09.2026 | 17,85 | 18,45 | 17,65 | 17,90 | 0,00% | - |
| 01.09.2026 | 19,20 | 19,25 | 17,80 | 17,90 | -4,28% | - |
| 31.08.2026 | 18,65 | 18,95 | 18,20 | 18,70 | -0,53% | 15,00 |
| 28.08.2026 | 18,95 | 19,95 | 17,90 | 18,80 | -1,05% | 150,00 |
| 27.08.2026 | 18,15 | 19,55 | 18,05 | 19,00 | 1,06% | - |
| 26.08.2026 | 18,85 | 19,10 | 17,95 | 18,80 | -2,08% | 525,00 |
| 25.08.2026 | 18,85 | 19,35 | 18,50 | 19,20 | 0,79% | 240,00 |
| 24.08.2026 | 19,35 | 19,65 | 18,10 | 19,05 | -1,80% | - |
| 21.08.2026 | 17,90 | 19,40 | 17,60 | 19,40 | 8,99% | 14,00 |
| 20.08.2026 | 17,30 | 17,80 | 17,25 | 17,80 | -4,30% | 805,00 |
| 19.08.2026 | 18,35 | 19,05 | 17,95 | 18,60 | -35,86% | 420,00 |
| 05.05.2026 | 28,20 | 29,30 | 28,20 | 29,00 | 2,47% | 216,00 |
| 04.05.2026 | 28,10 | 29,60 | 27,50 | 28,30 | -0,35% | 492,00 |
| 30.04.2026 | 25,20 | 28,90 | 25,20 | 28,40 | 10,94% | - |
| 29.04.2026 | 25,80 | 25,90 | 24,50 | 25,60 | -3,76% | 740,00 |
| 28.04.2026 | 27,20 | 27,50 | 25,60 | 26,60 | -4,32% | - |
| 27.04.2026 | 26,00 | 27,90 | 25,60 | 27,80 | 9,45% | - |
| 24.04.2026 | 25,00 | 25,70 | 24,70 | 25,40 | -1,55% | 27,00 |
| 23.04.2026 | 26,30 | 26,90 | 24,60 | 25,80 | -2,27% | - |
| 22.04.2026 | 25,80 | 27,10 | 25,60 | 26,40 | 2,72% | 1.124,00 |
| 21.04.2026 | 25,90 | 26,90 | 25,10 | 25,70 | -4,10% | 282,00 |
| 20.04.2026 | 27,10 | 27,20 | 25,90 | 26,80 | -4,96% | - |
| 17.04.2026 | 27,50 | 29,10 | 27,30 | 28,20 | -0,70% | 2.000,00 |
| 16.04.2026 | 28,40 | 29,20 | 27,80 | 28,40 | -1,39% | 870,00 |
| 15.04.2026 | 28,50 | 29,00 | 28,10 | 28,80 | 0,00% | - |
| 14.04.2026 | 29,10 | 29,30 | 28,10 | 28,80 | 1,41% | 367,00 |
| 13.04.2026 | 26,40 | 28,80 | 26,00 | 28,40 | 2,16% | 1.096,00 |
| 10.04.2026 | 27,20 | 28,10 | 26,90 | 27,80 | 2,96% | 2.000,00 |
| 09.04.2026 | 26,80 | 27,20 | 26,20 | 27,00 | 1,50% | - |
| 08.04.2026 | 27,10 | 27,20 | 25,30 | 26,60 | 12,71% | 525,00 |
| 07.04.2026 | 24,20 | 24,60 | 22,50 | 23,60 | -2,48% | 291,00 |
| 02.04.2026 | 23,10 | 24,40 | 21,70 | 24,20 | 0,00% | 2.000,00 |
| 01.04.2026 | 23,00 | 24,60 | 22,90 | 24,20 | 7,56% | 1.348,00 |
| 31.03.2026 | 20,90 | 22,80 | 20,90 | 22,50 | 8,17% | - |
| 30.03.2026 | 20,05 | 22,10 | 19,75 | 20,80 | 2,97% | 15,00 |
| 27.03.2026 | 19,45 | 20,60 | 19,00 | 20,20 | 1,76% | - |
| 26.03.2026 | 19,90 | 20,75 | 18,70 | 19,85 | -9,77% | 444,00 |
| 25.03.2026 | 20,70 | 22,00 | 20,50 | 22,00 | 5,77% | 210,00 |
| 24.03.2026 | 20,05 | 21,30 | 19,50 | 20,80 | -3,70% | 106,00 |
| 23.03.2026 | 19,35 | 21,60 | 18,40 | 21,60 | 2,37% | 501,00 |
| 20.03.2026 | 21,60 | 22,10 | 19,75 | 21,10 | -4,95% | 2.000,00 |
| 19.03.2026 | 22,20 | 22,30 | 20,70 | 22,20 | -5,13% | 850,00 |
| 18.03.2026 | 25,40 | 25,40 | 22,70 | 23,40 | -8,59% | 1.723,00 |
| 17.03.2026 | 26,30 | 26,60 | 24,00 | 25,60 | -5,19% | 120,00 |
| 16.03.2026 | 25,60 | 28,40 | 23,90 | 27,00 | -16,67% | 1.743,00 |
| 13.03.2026 | 32,60 | 34,70 | 29,30 | 32,40 | -9,24% | 710,00 |
| 12.03.2026 | 37,50 | 38,70 | 34,90 | 35,70 | -16,98% | 402,00 |
| 11.03.2026 | 43,80 | 44,40 | 42,00 | 43,00 | 2,87% | 130,00 |
| 10.03.2026 | 40,90 | 43,40 | 40,70 | 41,80 | 5,56% | 475,00 |