9,465€
-1,89%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,59 | 9,65 | 9,47 | 9,49 | -2,06% | 10.900,00 |
| 08.09.2026 | 9,63 | 9,69 | 9,58 | 9,69 | 0,90% | 12.496,00 |
| 07.09.2026 | 9,64 | 9,66 | 9,60 | 9,60 | 1,05% | - |
| 04.09.2026 | 9,50 | 9,65 | 9,45 | 9,50 | 0,17% | 10.370,00 |
| 03.09.2026 | 9,47 | 9,52 | 9,46 | 9,49 | 0,05% | 44.992,00 |
| 02.09.2026 | 9,33 | 9,50 | 9,29 | 9,48 | 0,60% | 25.542,00 |
| 01.09.2026 | 9,50 | 9,55 | 9,38 | 9,43 | -1,61% | 11.260,00 |
| 31.08.2026 | 9,79 | 9,81 | 9,57 | 9,58 | -2,93% | 3.570,00 |
| 28.08.2026 | 10,03 | 10,08 | 9,87 | 9,87 | -2,79% | 52.257,00 |
| 27.08.2026 | 10,12 | 10,27 | 10,03 | 10,15 | 4,58% | 7.910,00 |
| 26.08.2026 | 9,75 | 9,89 | 9,64 | 9,71 | -4,92% | 3.664,00 |
| 25.08.2026 | 10,11 | 10,32 | 10,04 | 10,21 | 2,04% | 38.832,00 |
| 24.08.2026 | 10,10 | 10,16 | 9,90 | 10,00 | -0,46% | 41.588,00 |
| 21.08.2026 | 9,95 | 10,05 | 9,86 | 10,05 | 1,97% | 4.760,00 |
| 20.08.2026 | 9,87 | 9,94 | 9,82 | 9,86 | -0,15% | 17.100,00 |
| 19.08.2026 | 9,84 | 9,91 | 9,72 | 9,87 | -0,32% | 9.760,00 |
| 18.08.2026 | 10,08 | 10,13 | 9,90 | 9,90 | -2,20% | 7.800,00 |
| 17.08.2026 | 10,26 | 10,27 | 10,13 | 10,13 | -0,42% | 23.140,00 |
| 14.08.2026 | 9,97 | 10,30 | 9,90 | 10,17 | 0,22% | 15.127,00 |
| 13.08.2026 | 10,22 | 10,22 | 10,11 | 10,15 | -2,02% | 38.079,00 |
| 12.08.2026 | 10,32 | 10,41 | 10,28 | 10,36 | 2,80% | 3.710,00 |
| 11.08.2026 | 10,31 | 10,34 | 10,07 | 10,07 | -0,89% | - |
| 10.08.2026 | 10,14 | 10,23 | 10,12 | 10,16 | 2,22% | - |
| 07.08.2026 | 9,95 | 9,97 | 9,86 | 9,94 | 3,92% | 3.580,00 |
| 06.08.2026 | 9,63 | 9,66 | 9,51 | 9,57 | -1,35% | 7.120,00 |
| 05.08.2026 | 9,57 | 12,80 | 9,52 | 9,70 | 4,92% | 46.377,00 |
| 04.08.2026 | 9,14 | 9,31 | 9,07 | 9,24 | 7,59% | 35.404,00 |
| 03.08.2026 | 8,57 | 8,62 | 8,54 | 8,59 | 0,96% | 67.140,00 |
| 31.07.2026 | 8,67 | 8,67 | 8,43 | 8,51 | 0,77% | 3.575,00 |
| 30.07.2026 | 8,38 | 8,47 | 8,14 | 8,45 | 0,92% | 45.471,00 |
| 29.07.2026 | 8,59 | 8,61 | 8,32 | 8,37 | -5,30% | 9.106,00 |
| 28.07.2026 | 8,98 | 8,99 | 8,81 | 8,84 | -0,65% | 13.900,00 |
| 27.07.2026 | 9,05 | 9,08 | 8,88 | 8,89 | 1,18% | 33.980,00 |
| 24.07.2026 | 9,04 | 9,13 | 8,78 | 8,79 | -0,40% | 23.409,00 |
| 23.07.2026 | 9,32 | 9,38 | 8,65 | 8,83 | -5,17% | 29.392,00 |
| 22.07.2026 | 9,44 | 9,47 | 9,29 | 9,31 | -5,75% | 27.212,00 |
| 21.07.2026 | 9,79 | 9,96 | 9,74 | 9,87 | 6,79% | 48.000,00 |
| 20.07.2026 | 9,48 | 9,49 | 9,25 | 9,25 | -3,98% | 38.346,00 |
| 17.07.2026 | 9,73 | 9,76 | 9,42 | 9,63 | -1,04% | 15.372,00 |
| 16.07.2026 | 9,91 | 9,91 | 9,73 | 9,73 | 0,02% | 9.460,00 |
| 15.07.2026 | 10,03 | 10,14 | 9,69 | 9,73 | -1,36% | 14.190,00 |
| 14.07.2026 | 9,88 | 9,98 | 9,86 | 9,86 | 0,84% | 9.935,00 |
| 13.07.2026 | 9,86 | 10,07 | 9,68 | 9,78 | -2,40% | 18.636,00 |
| 10.07.2026 | 10,07 | 10,09 | 10,00 | 10,02 | -1,09% | 27.330,00 |
| 09.07.2026 | 10,23 | 10,24 | 10,11 | 10,13 | -1,22% | 1.800,00 |
| 08.07.2026 | 10,37 | 10,38 | 10,12 | 10,26 | 1,70% | 250,00 |
| 07.07.2026 | 10,25 | 10,35 | 10,09 | 10,09 | -6,86% | 12.480,00 |
| 06.07.2026 | 10,96 | 10,99 | 10,81 | 10,83 | -0,06% | 12.997,00 |
| 03.07.2026 | 10,97 | 10,98 | 10,67 | 10,84 | 2,07% | 10.400,00 |
| 02.07.2026 | 10,86 | 10,88 | 10,52 | 10,62 | -2,46% | 22.200,00 |
| 01.07.2026 | 10,91 | 10,95 | 10,81 | 10,88 | 1,24% | 25.828,00 |
| 30.06.2026 | 10,84 | 10,92 | 10,67 | 10,75 | -3,36% | 224,00 |
| 29.06.2026 | 11,20 | 11,20 | 11,05 | 11,12 | -0,19% | 59.300,00 |
| 26.06.2026 | 11,22 | 11,24 | 11,11 | 11,15 | -0,43% | 920,00 |
| 25.06.2026 | 11,31 | 11,38 | 11,19 | 11,19 | -1,92% | 6.610,00 |
| 24.06.2026 | 11,72 | 11,80 | 11,41 | 11,41 | 2,29% | 16.147,00 |
| 23.06.2026 | 11,28 | 11,33 | 11,09 | 11,16 | -3,10% | 22.900,00 |
| 22.06.2026 | 11,45 | 11,59 | 11,24 | 11,51 | 3,68% | 39.000,00 |
| 19.06.2026 | 11,13 | 11,17 | 10,99 | 11,11 | 2,70% | 42.204,00 |
| 18.06.2026 | 10,90 | 10,91 | 10,72 | 10,81 | -3,52% | 34.640,00 |
| 17.06.2026 | 10,95 | 11,26 | 10,92 | 11,21 | 3,45% | 53.445,00 |
| 16.06.2026 | 10,91 | 10,98 | 10,65 | 10,83 | 0,62% | 52.710,00 |
| 15.06.2026 | 10,94 | 10,95 | 10,72 | 10,77 | -0,68% | 53.655,00 |
| 12.06.2026 | 10,80 | 10,97 | 10,71 | 10,84 | 3,15% | 58.644,00 |
| 11.06.2026 | 10,28 | 10,51 | 10,09 | 10,51 | 6,54% | 41.100,00 |
| 10.06.2026 | 10,27 | 10,28 | 9,63 | 9,87 | -1,35% | 53.630,00 |
| 09.06.2026 | 10,62 | 10,65 | 9,60 | 10,00 | -5,78% | 100.724,00 |
| 08.06.2026 | 10,63 | 10,80 | 10,48 | 10,61 | -0,23% | 26.052,00 |
| 05.06.2026 | 11,18 | 11,23 | 10,59 | 10,64 | -7,05% | 49.211,00 |
| 04.06.2026 | 11,44 | 11,55 | 11,33 | 11,45 | -2,79% | 36.620,00 |
| 03.06.2026 | 12,08 | 12,08 | 11,62 | 11,77 | -0,32% | 57.248,00 |
| 02.06.2026 | 11,73 | 11,87 | 11,58 | 11,81 | 1,38% | 40.421,00 |
| 01.06.2026 | 11,50 | 11,72 | 11,39 | 11,65 | 0,41% | 55.836,00 |
| 29.05.2026 | 11,76 | 11,77 | 11,60 | 11,60 | -0,27% | 570,00 |
| 28.05.2026 | 11,61 | 11,71 | 11,28 | 11,64 | -1,64% | 64.861,00 |
| 27.05.2026 | 11,92 | 11,96 | 11,83 | 11,83 | 1,20% | 13.300,00 |
| 26.05.2026 | 11,64 | 11,69 | 11,54 | 11,69 | -0,59% | 28.509,00 |
| 25.05.2026 | 11,78 | 11,86 | 11,69 | 11,76 | 2,09% | 3.145,00 |
| 22.05.2026 | 11,50 | 11,55 | 11,37 | 11,52 | -0,41% | 31.867,00 |
| 21.05.2026 | 11,40 | 11,61 | 11,36 | 11,56 | 1,79% | 23.290,00 |
| 20.05.2026 | 11,32 | 11,47 | 11,27 | 11,36 | 3,33% | 23.365,00 |
| 19.05.2026 | 11,10 | 11,22 | 10,91 | 11,00 | -3,16% | 41.615,00 |
| 18.05.2026 | 11,72 | 11,72 | 11,34 | 11,35 | 3,01% | 54.653,00 |
| 15.05.2026 | 10,98 | 11,18 | 10,93 | 11,02 | -1,25% | 21.074,00 |
| 14.05.2026 | 11,09 | 11,24 | 11,02 | 11,16 | -7,88% | 49.760,00 |
| 13.05.2026 | 12,31 | 12,39 | 12,11 | 12,12 | 2,24% | 45.938,00 |
| 12.05.2026 | 12,06 | 12,06 | 11,73 | 11,85 | -2,59% | 21.284,00 |
| 11.05.2026 | 12,05 | 12,18 | 11,90 | 12,17 | 1,91% | 13.187,00 |
| 08.05.2026 | 12,02 | 12,18 | 11,94 | 11,94 | -1,79% | 40.441,00 |
| 07.05.2026 | 12,24 | 12,36 | 12,12 | 12,16 | 1,05% | 58.598,00 |
| 06.05.2026 | 11,80 | 12,09 | 11,78 | 12,03 | 5,95% | 48.852,00 |
| 05.05.2026 | 11,34 | 11,47 | 11,25 | 11,35 | -0,78% | 27.839,00 |
| 04.05.2026 | 11,58 | 11,63 | 11,44 | 11,44 | -3,28% | 20.995,00 |
| 30.04.2026 | 11,65 | 11,99 | 11,51 | 11,83 | -0,69% | 42.498,00 |
| 29.04.2026 | 12,04 | 12,11 | 11,91 | 11,91 | 4,74% | 31.845,00 |
| 28.04.2026 | 11,49 | 11,65 | 11,25 | 11,37 | 2,46% | 89.992,00 |
| 27.04.2026 | 10,97 | 11,17 | 10,93 | 11,10 | 0,05% | 55.186,00 |
| 24.04.2026 | 11,20 | 11,25 | 11,07 | 11,10 | -1,34% | 13.691,00 |
| 23.04.2026 | 11,24 | 11,41 | 11,09 | 11,25 | -6,89% | 76.519,00 |
| 22.04.2026 | 12,08 | 12,23 | 11,96 | 12,08 | 0,65% | 35.387,00 |