8,237€
-2,93%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 10,68 | 11,17 | 10,68 | 10,94 | 11,72% | 10.011,00 |
| 22.10.2025 | 10,26 | 10,48 | 9,65 | 9,79 | -8,95% | 9.820,00 |
| 21.10.2025 | 10,65 | 11,02 | 10,43 | 10,76 | -10,15% | 2.810,00 |
| 20.10.2025 | 11,47 | 12,05 | 11,38 | 11,97 | 20,40% | 57.816,00 |
| 17.10.2025 | 10,58 | 10,62 | 9,55 | 9,94 | -1,76% | 29.000,00 |
| 16.10.2025 | 11,42 | 11,74 | 10,12 | 10,12 | -13,58% | 37.725,00 |
| 15.10.2025 | 12,15 | 12,27 | 11,48 | 11,71 | -4,80% | 11.957,00 |
| 14.10.2025 | 11,93 | 13,09 | 11,86 | 12,30 | -7,17% | 18.449,00 |
| 13.10.2025 | 11,41 | 13,70 | 11,40 | 13,25 | 9,01% | 40.267,00 |
| 10.10.2025 | 11,08 | 12,33 | 11,03 | 12,16 | 3,89% | 19.779,00 |
| 09.10.2025 | 11,67 | 11,84 | 11,15 | 11,70 | 2,68% | 27.484,00 |
| 08.10.2025 | 10,99 | 11,40 | 10,92 | 11,40 | 5,75% | 17.098,00 |
| 07.10.2025 | 10,84 | 11,26 | 10,68 | 10,78 | -4,90% | 11.265,00 |
| 06.10.2025 | 10,94 | 11,34 | 10,80 | 11,33 | 6,59% | 15.730,00 |
| 03.10.2025 | 10,14 | 10,63 | 10,05 | 10,63 | 7,85% | 7.820,00 |
| 02.10.2025 | 9,75 | 9,97 | 9,68 | 9,86 | 3,64% | 3.070,00 |
| 01.10.2025 | 9,47 | 9,62 | 9,45 | 9,51 | 1,28% | 10.803,00 |
| 30.09.2025 | 9,44 | 9,56 | 9,21 | 9,39 | -0,47% | 9.826,00 |
| 29.09.2025 | 9,40 | 9,53 | 9,39 | 9,43 | -0,69% | - |
| 26.09.2025 | 9,45 | 9,55 | 9,42 | 9,50 | 0,59% | 8.173,00 |
| 25.09.2025 | 9,53 | 9,76 | 9,38 | 9,44 | -1,71% | 52.925,00 |
| 24.09.2025 | 9,25 | 9,61 | 9,18 | 9,61 | 5,33% | 3.960,00 |
| 23.09.2025 | 9,19 | 9,36 | 8,80 | 9,12 | 5,43% | 9.705,00 |
| 22.09.2025 | 8,57 | 8,73 | 8,46 | 8,65 | 4,34% | 17.758,00 |
| 19.09.2025 | 8,22 | 8,39 | 8,17 | 8,29 | 0,85% | 475,00 |
| 18.09.2025 | 8,22 | 8,31 | 8,17 | 8,22 | 0,74% | 1.100,00 |
| 17.09.2025 | 8,05 | 8,16 | 8,02 | 8,16 | 2,59% | 1.875,00 |
| 16.09.2025 | 8,06 | 8,11 | 7,96 | 7,96 | -1,51% | 7.345,00 |
| 15.09.2025 | 8,09 | 8,16 | 8,06 | 8,08 | 0,60% | 9.450,00 |
| 12.09.2025 | 8,13 | 8,14 | 8,01 | 8,03 | -1,08% | 7.762,00 |
| 11.09.2025 | 8,02 | 8,13 | 8,01 | 8,12 | 0,97% | 2.016,00 |
| 10.09.2025 | 8,02 | 8,11 | 7,96 | 8,04 | -3,11% | 2.697,00 |
| 09.09.2025 | 8,25 | 8,39 | 8,12 | 8,30 | 3,66% | 13.364,00 |
| 08.09.2025 | 8,05 | 8,06 | 8,00 | 8,01 | 0,89% | 200,00 |
| 05.09.2025 | 8,01 | 8,13 | 7,90 | 7,93 | -4,36% | 15.500,00 |
| 04.09.2025 | 8,25 | 8,31 | 8,19 | 8,30 | 3,11% | 1.530,00 |
| 03.09.2025 | 8,02 | 8,10 | 7,99 | 8,05 | 1,54% | 11.425,00 |
| 02.09.2025 | 8,01 | 8,04 | 7,87 | 7,92 | 0,84% | 10.024,00 |
| 01.09.2025 | 7,98 | 7,98 | 7,86 | 7,86 | 3,80% | 18.670,00 |
| 29.08.2025 | 7,76 | 7,88 | 7,57 | 7,57 | -8,66% | 21.280,00 |
| 27.08.2025 | 8,20 | 8,31 | 8,13 | 8,29 | 1,67% | 14.100,00 |
| 26.08.2025 | 8,19 | 8,36 | 8,11 | 8,15 | -1,94% | 5.300,00 |
| 25.08.2025 | 8,22 | 8,38 | 8,08 | 8,31 | 4,36% | 28.185,00 |
| 22.08.2025 | 7,87 | 8,16 | 7,83 | 7,97 | -0,39% | 14.925,00 |
| 21.08.2025 | 8,01 | 8,08 | 7,69 | 8,00 | 6,34% | 12.731,00 |
| 20.08.2025 | 7,64 | 7,82 | 7,30 | 7,52 | -9,16% | 88.394,00 |
| 19.08.2025 | 8,37 | 8,41 | 8,27 | 8,28 | 0,21% | 38.652,00 |
| 18.08.2025 | 8,23 | 8,42 | 8,23 | 8,26 | 2,97% | 15.783,00 |
| 15.08.2025 | 8,05 | 8,05 | 7,90 | 8,02 | 4,55% | 6.082,00 |
| 14.08.2025 | 7,69 | 7,78 | 7,63 | 7,67 | 1,07% | 28.785,00 |
| 13.08.2025 | 7,63 | 7,72 | 7,48 | 7,59 | 1,89% | 20.875,00 |
| 12.08.2025 | 7,36 | 7,54 | 7,32 | 7,45 | 1,66% | 13.449,00 |
| 11.08.2025 | 7,23 | 7,44 | 7,23 | 7,33 | 2,50% | 24.579,00 |
| 08.08.2025 | 7,05 | 7,17 | 6,85 | 7,15 | 4,61% | 11.727,00 |
| 07.08.2025 | 6,79 | 6,86 | 6,78 | 6,84 | 0,97% | 5.541,00 |
| 06.08.2025 | 6,67 | 6,82 | 6,61 | 6,77 | 1,67% | 21.133,00 |
| 05.08.2025 | 6,62 | 6,82 | 6,41 | 6,66 | 4,01% | 51.901,00 |
| 04.08.2025 | 6,31 | 6,46 | 6,26 | 6,40 | 6,95% | 12.934,00 |
| 01.08.2025 | 6,09 | 6,09 | 5,85 | 5,99 | 2,25% | 16.200,00 |
| 31.07.2025 | 5,88 | 5,98 | 5,79 | 5,85 | -1,58% | 2.680,00 |
| 30.07.2025 | 6,04 | 6,07 | 5,94 | 5,95 | -1,60% | 2.582,00 |
| 29.07.2025 | 6,09 | 6,23 | 6,03 | 6,05 | -0,13% | 6.209,00 |
| 28.07.2025 | 6,04 | 6,11 | 5,97 | 6,05 | 0,30% | 3.108,00 |
| 25.07.2025 | 6,01 | 6,12 | 5,99 | 6,04 | -0,79% | 1.040,00 |
| 24.07.2025 | 5,96 | 6,10 | 5,91 | 6,08 | 6,36% | 4.750,00 |
| 23.07.2025 | 5,66 | 5,75 | 5,64 | 5,72 | 1,47% | 25.140,00 |
| 22.07.2025 | 5,60 | 5,71 | 5,49 | 5,64 | -1,83% | 4.750,00 |
| 21.07.2025 | 5,66 | 5,82 | 5,65 | 5,74 | 1,47% | 2.878,00 |
| 18.07.2025 | 5,57 | 5,69 | 5,52 | 5,66 | 4,22% | 10.054,00 |
| 17.07.2025 | 5,42 | 5,51 | 5,40 | 5,43 | -4,54% | 13.732,00 |
| 16.07.2025 | 5,62 | 5,75 | 5,54 | 5,69 | -5,25% | 6.016,00 |
| 15.07.2025 | 5,61 | 6,06 | 5,61 | 6,00 | 5,04% | 5.250,00 |
| 14.07.2025 | 5,59 | 6,05 | 5,59 | 5,71 | 4,35% | 5.692,00 |
| 11.07.2025 | 5,42 | 5,48 | 5,18 | 5,48 | 9,67% | 11.130,00 |
| 10.07.2025 | 4,61 | 5,17 | 4,61 | 4,99 | 8,00% | 17.997,00 |