10,279€
4,78%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 10,28 | 10,28 | 10,26 | 10,28 | 4,16% | - |
| 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 |
| 21.04.2026 | 12,13 | 12,19 | 11,87 | 12,00 | -2,91% | 25.842,00 |
| 20.04.2026 | 12,35 | 12,49 | 12,25 | 12,36 | -3,61% | 39.298,00 |
| 17.04.2026 | 12,55 | 12,90 | 12,55 | 12,82 | 1,06% | 35.370,00 |
| 16.04.2026 | 12,64 | 12,70 | 12,50 | 12,69 | 0,92% | 28.885,00 |
| 15.04.2026 | 12,52 | 12,62 | 12,49 | 12,57 | -5,17% | 52.796,00 |
| 14.04.2026 | 13,32 | 13,38 | 13,25 | 13,26 | 0,30% | 5.640,00 |
| 13.04.2026 | 12,92 | 13,31 | 12,87 | 13,22 | 0,35% | 37.147,00 |
| 10.04.2026 | 13,20 | 13,32 | 13,09 | 13,17 | 0,40% | 36.514,00 |
| 09.04.2026 | 13,11 | 13,18 | 12,97 | 13,12 | 3,47% | 13.017,00 |
| 08.04.2026 | 12,85 | 12,94 | 12,49 | 12,68 | 4,82% | 69.155,00 |
| 07.04.2026 | 12,10 | 12,30 | 11,92 | 12,10 | 3,01% | 49.885,00 |
| 02.04.2026 | 11,58 | 11,76 | 11,51 | 11,74 | -0,61% | 26.200,00 |
| 01.04.2026 | 11,73 | 11,93 | 11,65 | 11,82 | 2,00% | 67.833,00 |
| 31.03.2026 | 11,27 | 11,59 | 11,22 | 11,58 | 0,77% | 51.026,00 |
| 30.03.2026 | 11,73 | 11,79 | 11,46 | 11,50 | -2,17% | 67.200,00 |
| 27.03.2026 | 11,94 | 12,09 | 11,66 | 11,75 | -0,68% | 16.626,00 |
| 26.03.2026 | 12,02 | 12,02 | 11,73 | 11,83 | -3,27% | 20.046,00 |
| 25.03.2026 | 12,08 | 12,34 | 12,06 | 12,23 | 2,02% | 39.340,00 |
| 24.03.2026 | 11,69 | 12,03 | 11,64 | 11,99 | 4,52% | 27.680,00 |
| 23.03.2026 | 11,26 | 11,71 | 10,72 | 11,47 | -0,17% | 66.333,00 |
| 20.03.2026 | 12,03 | 12,05 | 11,03 | 11,49 | -2,00% | 39.440,00 |
| 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 |