7,504€
-0,27%
Echtzeit-Aktienkurs LYNAS RARE EARTHS LTD.
Bid:
Ask:
Aktienkurse zur LYNAS RARE EARTHS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 7,63 | 7,66 | 7,42 | 7,50 | -0,82% | 23.950,00 |
| 05.11.2026 | 8,00 | 8,32 | 7,34 | 7,57 | -2,53% | 29.510,00 |
| 04.11.2026 | 7,47 | 7,80 | 7,44 | 7,76 | 4,40% | 31.570,00 |
| 03.11.2026 | 7,50 | 7,50 | 7,41 | 7,44 | -1,06% | 7.074,00 |
| 02.11.2026 | 7,55 | 7,71 | 7,45 | 7,52 | -0,92% | 4.202,00 |
| 30.10.2026 | 7,66 | 7,68 | 7,39 | 7,59 | -7,31% | 4.380,00 |
| 29.10.2026 | 8,21 | 8,32 | 8,15 | 8,18 | 3,27% | 217.642,00 |
| 28.10.2026 | 7,84 | 8,06 | 7,84 | 7,92 | 5,44% | 58.865,00 |
| 27.10.2026 | 7,32 | 7,54 | 7,32 | 7,52 | 7,90% | 55.908,00 |
| 26.10.2026 | 7,03 | 7,20 | 6,97 | 6,97 | 2,47% | 17.915,00 |
| 23.10.2026 | 6,82 | 6,83 | 6,78 | 6,80 | -2,34% | 324,00 |
| 22.10.2026 | 7,10 | 7,14 | 6,89 | 6,96 | -3,89% | 31.080,00 |
| 21.10.2026 | 7,20 | 7,34 | 7,16 | 7,24 | 1,15% | 2.778,00 |
| 20.10.2026 | 7,05 | 7,21 | 7,04 | 7,16 | 1,27% | 28.556,00 |
| 19.10.2026 | 6,98 | 7,08 | 6,97 | 7,07 | 3,92% | 12.500,00 |
| 16.10.2026 | 6,82 | 6,94 | 6,76 | 6,80 | -2,41% | 110.282,00 |
| 15.10.2026 | 6,76 | 6,99 | 6,68 | 6,97 | -0,40% | 67.156,00 |
| 14.10.2026 | 7,22 | 7,29 | 6,99 | 7,00 | -3,29% | 31.469,00 |
| 13.10.2026 | 7,32 | 7,34 | 7,21 | 7,24 | -4,47% | 25.776,00 |
| 12.10.2026 | 7,58 | 7,60 | 7,51 | 7,58 | -2,90% | 18.502,00 |
| 09.10.2026 | 7,68 | 7,83 | 7,68 | 7,80 | 1,81% | 13.053,00 |
| 08.10.2026 | 7,73 | 7,75 | 7,63 | 7,66 | -4,25% | 72.764,00 |
| 07.10.2026 | 8,09 | 8,15 | 7,98 | 8,00 | 0,38% | 1.000,00 |
| 06.10.2026 | 7,99 | 8,14 | 7,97 | 7,97 | 0,96% | 47.015,00 |
| 05.10.2026 | 7,88 | 7,93 | 7,83 | 7,90 | -1,79% | 31.660,00 |
| 02.10.2026 | 7,94 | 8,05 | 7,81 | 8,04 | 2,30% | 24.945,00 |
| 01.10.2026 | 7,78 | 8,01 | 7,78 | 7,86 | -7,80% | 34.189,00 |
| 30.09.2026 | 8,47 | 8,53 | 8,43 | 8,53 | 1,72% | 7.822,00 |
| 29.09.2026 | 8,45 | 8,53 | 8,37 | 8,38 | -1,50% | 43.858,00 |
| 28.09.2026 | 8,48 | 8,52 | 8,43 | 8,51 | -2,74% | 23.110,00 |
| 25.09.2026 | 8,75 | 8,92 | 8,73 | 8,75 | -0,68% | 22.400,00 |
| 24.09.2026 | 8,87 | 8,96 | 8,79 | 8,81 | -0,69% | 8.600,00 |
| 23.09.2026 | 9,13 | 9,20 | 8,87 | 8,87 | -1,51% | 32.082,00 |
| 22.09.2026 | 8,96 | 9,01 | 8,92 | 9,01 | 2,59% | 13.346,00 |
| 21.09.2026 | 8,69 | 8,78 | 8,69 | 8,78 | -0,10% | 2.468,00 |
| 18.09.2026 | 8,91 | 8,97 | 8,79 | 8,79 | 3,00% | 17.698,00 |
| 17.09.2026 | 8,49 | 8,54 | 8,45 | 8,53 | 0,72% | 30.725,00 |
| 16.09.2026 | 8,56 | 8,62 | 8,47 | 8,47 | -0,78% | 9.912,00 |
| 15.09.2026 | 8,57 | 8,66 | 8,54 | 8,54 | -0,48% | 13.360,00 |
| 14.09.2026 | 8,62 | 8,74 | 8,53 | 8,58 | -3,42% | 37.650,00 |
| 11.09.2026 | 8,89 | 8,97 | 8,82 | 8,88 | -1,06% | 7.020,00 |
| 10.09.2026 | 9,33 | 9,34 | 8,98 | 8,98 | -5,53% | 31.090,00 |
| 09.09.2026 | 9,59 | 9,65 | 9,47 | 9,50 | -1,91% | 26.900,00 |
| 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 |