11,650€
-4,78%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 12,15 | 12,17 | 11,23 | 11,73 | -4,52% | 53.065,00 |
| 18.03.2026 | 12,62 | 12,66 | 12,22 | 12,28 | -0,51% | 38.496,00 |
| 17.03.2026 | 12,36 | 12,45 | 12,23 | 12,34 | -3,76% | 33.532,00 |
| 16.03.2026 | 12,80 | 12,90 | 12,67 | 12,83 | 3,95% | 73.490,00 |
| 13.03.2026 | 12,72 | 12,74 | 11,82 | 12,34 | -3,08% | 66.451,00 |
| 12.03.2026 | 12,72 | 12,89 | 12,67 | 12,73 | 4,13% | 101.844,00 |
| 11.03.2026 | 12,36 | 12,39 | 12,16 | 12,23 | 8,20% | 42.081,00 |
| 10.03.2026 | 10,78 | 11,68 | 10,75 | 11,30 | 6,86% | 94.187,00 |
| 09.03.2026 | 10,30 | 10,68 | 10,11 | 10,57 | -2,98% | 40.889,00 |
| 06.03.2026 | 11,07 | 11,12 | 10,76 | 10,90 | -1,11% | 41.064,00 |
| 05.03.2026 | 11,53 | 11,53 | 10,91 | 11,02 | -3,82% | 48.610,00 |
| 04.03.2026 | 11,32 | 11,55 | 11,26 | 11,46 | 3,41% | 73.217,00 |
| 03.03.2026 | 11,53 | 11,55 | 10,61 | 11,08 | -7,84% | 50.161,00 |
| 02.03.2026 | 11,87 | 12,15 | 11,63 | 12,02 | 8,85% | 40.392,00 |
| 27.02.2026 | 11,18 | 11,23 | 10,90 | 11,05 | 8,41% | 90.092,00 |
| 26.02.2026 | 10,34 | 10,34 | 9,98 | 10,19 | 0,59% | 114.664,00 |
| 25.02.2026 | 10,11 | 10,29 | 10,01 | 10,13 | 3,94% | 37.770,00 |
| 24.02.2026 | 9,47 | 9,76 | 9,45 | 9,74 | 2,92% | 24.724,00 |
| 23.02.2026 | 9,46 | 9,48 | 9,32 | 9,47 | 1,51% | 66.294,00 |
| 20.02.2026 | 9,37 | 9,40 | 9,28 | 9,33 | 0,26% | 50.559,00 |
| 19.02.2026 | 9,36 | 9,42 | 9,28 | 9,30 | -0,36% | 7.528,00 |
| 18.02.2026 | 9,22 | 9,39 | 9,19 | 9,34 | 3,73% | 20.448,00 |
| 17.02.2026 | 8,97 | 9,02 | 8,94 | 9,00 | -5,21% | 21.186,00 |
| 16.02.2026 | 9,54 | 9,55 | 9,39 | 9,50 | -0,03% | 57.373,00 |
| 13.02.2026 | 9,51 | 9,53 | 9,41 | 9,50 | 3,21% | 80.508,00 |
| 12.02.2026 | 9,49 | 9,67 | 9,20 | 9,20 | -1,78% | 151.946,00 |
| 11.02.2026 | 9,34 | 9,48 | 9,29 | 9,37 | 4,01% | 34.717,00 |
| 10.02.2026 | 9,02 | 9,08 | 8,98 | 9,01 | -0,17% | 62.474,00 |
| 09.02.2026 | 8,87 | 9,03 | 8,80 | 9,03 | 2,28% | 63.077,00 |
| 06.02.2026 | 8,42 | 8,84 | 8,32 | 8,82 | 4,31% | 57.807,00 |
| 05.02.2026 | 8,82 | 8,84 | 8,44 | 8,46 | -7,40% | 33.371,00 |
| 04.02.2026 | 9,57 | 9,68 | 9,03 | 9,14 | -2,26% | 82.041,00 |
| 03.02.2026 | 9,21 | 9,47 | 9,18 | 9,35 | 5,00% | 68.274,00 |
| 02.02.2026 | 8,66 | 9,10 | 8,56 | 8,90 | 4,29% | 60.751,00 |
| 30.01.2026 | 8,77 | 8,77 | 8,53 | 8,54 | -2,16% | 73.183,00 |
| 29.01.2026 | 9,27 | 9,29 | 8,50 | 8,72 | -8,57% | 127.212,00 |
| 28.01.2026 | 9,51 | 9,54 | 9,45 | 9,54 | -0,41% | 51.483,00 |
| 27.01.2026 | 9,37 | 9,58 | 9,31 | 9,58 | -3,66% | 71.171,00 |
| 26.01.2026 | 10,22 | 10,62 | 9,93 | 9,94 | -0,61% | 128.423,00 |
| 23.01.2026 | 9,88 | 10,12 | 9,87 | 10,01 | -0,43% | 71.618,00 |
| 22.01.2026 | 9,79 | 10,05 | 9,76 | 10,05 | 5,23% | 61.418,00 |
| 21.01.2026 | 9,32 | 9,63 | 9,28 | 9,55 | 8,68% | 58.374,00 |
| 20.01.2026 | 8,76 | 8,83 | 8,45 | 8,79 | -6,43% | 58.479,00 |
| 19.01.2026 | 9,37 | 9,42 | 9,30 | 9,39 | 0,44% | 55.334,00 |
| 16.01.2026 | 8,93 | 9,44 | 8,86 | 9,35 | 5,52% | 42.403,00 |
| 15.01.2026 | 8,87 | 8,98 | 8,82 | 8,86 | -2,37% | 10.425,00 |
| 14.01.2026 | 8,88 | 9,10 | 8,83 | 9,08 | 4,25% | 66.274,00 |
| 13.01.2026 | 8,70 | 8,75 | 8,66 | 8,71 | 0,40% | 52.414,00 |
| 12.01.2026 | 8,50 | 8,70 | 8,50 | 8,67 | 4,12% | 55.927,00 |
| 09.01.2026 | 8,16 | 8,35 | 8,13 | 8,33 | 0,92% | 96.228,00 |
| 08.01.2026 | 8,26 | 8,34 | 8,20 | 8,25 | -6,47% | 40.610,00 |
| 07.01.2026 | 8,72 | 8,95 | 8,65 | 8,82 | 12,50% | 96.561,00 |
| 06.01.2026 | 7,59 | 7,90 | 7,56 | 7,84 | 1,79% | 54.813,00 |
| 05.01.2026 | 7,38 | 7,82 | 7,37 | 7,70 | 8,20% | 78.587,00 |
| 02.01.2026 | 7,14 | 7,18 | 7,06 | 7,12 | -0,34% | 69.762,00 |
| 30.12.2025 | 7,10 | 7,20 | 7,10 | 7,14 | 2,00% | 1.554,00 |
| 29.12.2025 | 7,12 | 7,19 | 7,00 | 7,00 | -1,79% | 1.654,00 |
| 23.12.2025 | 7,13 | 7,20 | 7,08 | 7,13 | -0,72% | 1.455,00 |
| 22.12.2025 | 7,06 | 7,21 | 7,03 | 7,18 | 4,12% | 1.134,00 |
| 19.12.2025 | 6,93 | 7,05 | 6,83 | 6,90 | -1,29% | 2.000,00 |
| 18.12.2025 | 6,91 | 7,09 | 6,86 | 6,99 | 1,13% | 875,00 |
| 17.12.2025 | 6,99 | 7,03 | 6,90 | 6,91 | -2,37% | 3.500,00 |
| 16.12.2025 | 7,04 | 7,08 | 6,88 | 7,08 | 0,94% | 9.098,00 |
| 15.12.2025 | 7,15 | 7,20 | 7,01 | 7,01 | -3,26% | 12.259,00 |
| 12.12.2025 | 7,37 | 7,42 | 7,21 | 7,25 | -0,03% | 3.710,00 |
| 11.12.2025 | 7,21 | 7,29 | 7,10 | 7,25 | 0,14% | 8.378,00 |
| 10.12.2025 | 7,29 | 7,29 | 7,19 | 7,24 | -1,23% | 7.000,00 |
| 09.12.2025 | 7,32 | 7,44 | 7,28 | 7,33 | -5,15% | 6.270,00 |
| 08.12.2025 | 7,77 | 7,77 | 7,73 | 7,73 | -3,78% | 2.670,00 |
| 05.12.2025 | 8,05 | 8,11 | 8,02 | 8,03 | -1,76% | 2.400,00 |
| 04.12.2025 | 7,93 | 8,18 | 7,83 | 8,18 | -2,36% | 11.220,00 |
| 03.12.2025 | 8,30 | 8,38 | 8,19 | 8,38 | -1,25% | 720,00 |
| 02.12.2025 | 8,42 | 8,53 | 8,42 | 8,48 | 3,14% | - |
| 01.12.2025 | 8,29 | 8,40 | 8,20 | 8,22 | 0,00% | - |
| 28.11.2025 | 8,20 | 8,24 | 8,16 | 8,22 | -0,16% | 1.530,00 |
| 27.11.2025 | 8,23 | 8,29 | 8,22 | 8,24 | -2,93% | - |
| 26.11.2025 | 8,45 | 8,54 | 8,43 | 8,49 | -0,89% | 500,00 |
| 25.11.2025 | 8,39 | 8,56 | 8,39 | 8,56 | 0,12% | 200,00 |
| 24.11.2025 | 8,51 | 8,77 | 8,46 | 8,55 | 4,24% | 1.645,00 |
| 21.11.2025 | 8,25 | 8,39 | 8,02 | 8,20 | -2,68% | 8.450,00 |
| 20.11.2025 | 8,92 | 9,08 | 8,25 | 8,43 | -5,22% | 1.290,00 |
| 19.11.2025 | 8,66 | 8,89 | 8,63 | 8,89 | 3,90% | 1.100,00 |
| 18.11.2025 | 8,27 | 8,56 | 8,25 | 8,56 | 2,71% | 1.311,00 |
| 17.11.2025 | 8,46 | 8,48 | 8,33 | 8,33 | 4,04% | 740,00 |
| 14.11.2025 | 8,03 | 8,06 | 7,81 | 8,01 | 2,43% | 950,00 |
| 13.11.2025 | 8,05 | 8,16 | 7,81 | 7,82 | 1,27% | 5.200,00 |
| 12.11.2025 | 7,90 | 7,90 | 7,72 | 7,72 | -3,96% | 5.300,00 |
| 11.11.2025 | 8,08 | 8,20 | 8,04 | 8,04 | -3,83% | 12.210,00 |
| 10.11.2025 | 8,00 | 8,41 | 7,99 | 8,36 | 8,83% | 11.568,00 |
| 07.11.2025 | 7,58 | 7,77 | 7,56 | 7,68 | 4,95% | 1.350,00 |
| 06.11.2025 | 7,41 | 7,44 | 7,08 | 7,32 | -1,90% | 3.928,00 |
| 05.11.2025 | 7,59 | 7,59 | 7,45 | 7,46 | -4,85% | 200,00 |
| 04.11.2025 | 7,80 | 7,84 | 7,60 | 7,84 | 0,54% | 1.044,00 |
| 03.11.2025 | 7,97 | 8,05 | 7,58 | 7,80 | -8,67% | 5.789,00 |
| 31.10.2025 | 8,63 | 8,94 | 8,54 | 8,54 | -0,28% | 8.425,00 |
| 30.10.2025 | 8,40 | 8,60 | 8,39 | 8,56 | -4,23% | 6.400,00 |
| 29.10.2025 | 8,75 | 9,14 | 8,72 | 8,94 | 5,20% | 1.350,00 |
| 28.10.2025 | 8,84 | 9,02 | 8,40 | 8,50 | -11,66% | 14.005,00 |
| 27.10.2025 | 10,28 | 10,36 | 9,58 | 9,62 | -10,16% | 6.575,00 |
| 24.10.2025 | 10,57 | 10,78 | 10,48 | 10,71 | -2,10% | 7.811,00 |