3,873€
-3,91%
Echtzeit-Aktienkurs Lynas Rare Earths Ltd.
Bid:
Ask:
Aktienkurse zur Lynas Rare Earths Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,03 | 4,03 | 3,81 | 3,87 | -3,92% | 2.520,00 |
| 18.04.2024 | 3,90 | 4,04 | 3,90 | 4,03 | 3,29% | 9.216,00 |
| 17.04.2024 | 3,88 | 3,92 | 3,84 | 3,90 | 5,23% | 2.045,00 |
| 16.04.2024 | 3,70 | 3,72 | 3,67 | 3,71 | 0,20% | 300,00 |
| 15.04.2024 | 3,68 | 3,75 | 3,68 | 3,70 | 0,58% | 4.250,00 |
| 12.04.2024 | 3,73 | 3,75 | 3,68 | 3,68 | 0,52% | 2.120,00 |
| 11.04.2024 | 3,61 | 3,69 | 3,61 | 3,66 | 1,41% | 3.000,00 |
| 10.04.2024 | 3,68 | 3,68 | 3,54 | 3,61 | -1,90% | 321,00 |
| 09.04.2024 | 3,52 | 3,69 | 3,52 | 3,68 | 4,65% | - |
| 08.04.2024 | 3,42 | 3,52 | 3,41 | 3,52 | 2,76% | 250,00 |
| 05.04.2024 | 3,47 | 3,47 | 3,42 | 3,42 | -1,53% | - |
| 04.04.2024 | 3,44 | 3,55 | 3,44 | 3,47 | 1,09% | 450,00 |
| 03.04.2024 | 3,42 | 3,45 | 3,38 | 3,44 | -0,48% | 115,00 |
| 02.04.2024 | 3,41 | 3,49 | 3,41 | 3,45 | 1,35% | - |
| 28.03.2024 | 3,36 | 3,47 | 3,36 | 3,41 | 1,47% | 2.400,00 |
| 27.03.2024 | 3,32 | 3,38 | 3,30 | 3,36 | 0,25% | 3.141,00 |
| 26.03.2024 | 3,45 | 3,45 | 3,31 | 3,35 | -2,80% | 940,00 |
| 25.03.2024 | 3,46 | 3,54 | 3,43 | 3,45 | -1,29% | - |
| 22.03.2024 | 3,45 | 3,49 | 3,42 | 3,49 | -0,56% | 27.750,00 |
| 21.03.2024 | 3,58 | 3,58 | 3,48 | 3,51 | -0,59% | 20.900,00 |
| 20.03.2024 | 3,38 | 3,53 | 3,37 | 3,53 | 3,64% | 61.436,00 |
| 19.03.2024 | 3,42 | 3,43 | 3,35 | 3,41 | -2,38% | 50.444,00 |
| 18.03.2024 | 3,51 | 3,51 | 3,41 | 3,49 | -1,13% | 23.518,00 |
| 15.03.2024 | 3,45 | 3,53 | 3,45 | 3,53 | 2,01% | 22.670,00 |
| 14.03.2024 | 3,54 | 3,54 | 3,46 | 3,46 | -0,87% | 30.950,00 |
| 13.03.2024 | 3,49 | 3,55 | 3,49 | 3,49 | -0,01% | 19.735,00 |
| 12.03.2024 | 3,54 | 3,56 | 3,49 | 3,49 | -1,37% | 16.305,00 |
| 11.03.2024 | 3,56 | 3,56 | 3,48 | 3,54 | -0,87% | 24.542,00 |
| 08.03.2024 | 3,64 | 3,70 | 3,57 | 3,57 | -3,54% | 38.228,00 |
| 07.03.2024 | 3,63 | 3,71 | 3,63 | 3,70 | 4,08% | 24.380,00 |
| 06.03.2024 | 3,50 | 3,56 | 3,48 | 3,56 | 1,02% | 33.146,00 |
| 05.03.2024 | 3,59 | 3,60 | 3,52 | 3,52 | -4,03% | 28.739,00 |
| 04.03.2024 | 3,71 | 3,77 | 3,67 | 3,67 | -1,11% | 33.193,00 |
| 01.03.2024 | 3,62 | 3,71 | 3,62 | 3,71 | 5,01% | 44.238,00 |
| 29.02.2024 | 3,48 | 3,53 | 3,46 | 3,53 | -1,51% | 18.040,00 |
| 28.02.2024 | 3,57 | 3,60 | 3,54 | 3,59 | 3,09% | 23.139,00 |
| 27.02.2024 | 3,45 | 3,48 | 3,42 | 3,48 | -1,70% | 42.257,00 |
| 26.02.2024 | 3,58 | 3,58 | 3,50 | 3,54 | 1,99% | 31.411,00 |
| 23.02.2024 | 3,52 | 3,57 | 3,47 | 3,47 | -4,16% | 20.565,00 |
| 22.02.2024 | 3,57 | 3,63 | 3,55 | 3,62 | 0,24% | 16.464,00 |
| 21.02.2024 | 3,58 | 3,61 | 3,52 | 3,61 | 2,69% | 51.276,00 |
| 20.02.2024 | 3,52 | 3,55 | 3,48 | 3,52 | -2,82% | 24.565,00 |
| 19.02.2024 | 3,63 | 3,63 | 3,60 | 3,62 | -0,22% | 11.366,00 |
| 16.02.2024 | 3,59 | 3,68 | 3,57 | 3,63 | 4,57% | 61.826,00 |
| 15.02.2024 | 3,41 | 3,48 | 3,41 | 3,47 | -0,30% | 12.373,00 |
| 14.02.2024 | 3,40 | 3,48 | 3,40 | 3,48 | 1,67% | 37.164,00 |
| 13.02.2024 | 3,53 | 3,53 | 3,39 | 3,42 | -4,15% | 120.612,00 |
| 12.02.2024 | 3,60 | 3,63 | 3,50 | 3,57 | -0,81% | 69.835,00 |
| 09.02.2024 | 3,59 | 3,60 | 3,54 | 3,60 | 0,53% | 26.229,00 |
| 08.02.2024 | 3,64 | 3,74 | 3,58 | 3,58 | -1,38% | 74.403,00 |
| 07.02.2024 | 3,62 | 3,68 | 3,62 | 3,63 | 1,54% | 19.996,00 |
| 06.02.2024 | 3,48 | 3,58 | 3,48 | 3,58 | 5,15% | 36.752,00 |
| 05.02.2024 | 3,48 | 3,48 | 3,40 | 3,40 | -3,53% | 32.022,00 |
| 02.02.2024 | 3,49 | 3,53 | 3,47 | 3,53 | 3,55% | 36.121,00 |
| 01.02.2024 | 3,50 | 3,50 | 3,38 | 3,40 | -3,13% | 75.348,00 |
| 31.01.2024 | 3,51 | 3,55 | 3,51 | 3,51 | -0,82% | 52.210,00 |
| 30.01.2024 | 3,61 | 3,61 | 3,51 | 3,54 | -2,41% | 24.083,00 |
| 29.01.2024 | 3,64 | 3,67 | 3,61 | 3,63 | -0,63% | 39.258,00 |
| 26.01.2024 | 3,62 | 3,68 | 3,60 | 3,65 | 1,33% | 35.809,00 |
| 25.01.2024 | 3,65 | 3,70 | 3,61 | 3,61 | -1,21% | 32.974,00 |
| 24.01.2024 | 3,63 | 3,70 | 3,63 | 3,65 | 3,65% | 20.873,00 |
| 23.01.2024 | 3,48 | 3,57 | 3,46 | 3,52 | 0,89% | 96.364,00 |
| 22.01.2024 | 3,56 | 3,56 | 3,48 | 3,49 | -3,58% | 54.426,00 |
| 19.01.2024 | 3,59 | 3,62 | 3,57 | 3,62 | -1,62% | 24.039,00 |
| 18.01.2024 | 3,61 | 3,68 | 3,60 | 3,68 | 2,75% | 20.822,00 |
| 17.01.2024 | 3,69 | 3,69 | 3,58 | 3,58 | -4,53% | 40.652,00 |
| 16.01.2024 | 3,80 | 3,80 | 3,75 | 3,75 | -4,30% | 18.254,00 |
| 15.01.2024 | 3,83 | 3,94 | 3,81 | 3,92 | 0,37% | 50.181,00 |
| 12.01.2024 | 3,92 | 3,92 | 3,87 | 3,90 | 1,11% | 9.558,00 |
| 11.01.2024 | 3,90 | 3,93 | 3,86 | 3,86 | 0,40% | 18.645,00 |
| 10.01.2024 | 3,89 | 3,89 | 3,81 | 3,85 | -4,57% | 48.101,00 |
| 09.01.2024 | 4,05 | 4,07 | 4,01 | 4,03 | -0,26% | 41.687,00 |
| 08.01.2024 | 4,05 | 4,06 | 4,00 | 4,04 | -1,46% | 18.654,00 |
| 05.01.2024 | 4,08 | 4,15 | 4,08 | 4,10 | 0,49% | 7.284,00 |
| 04.01.2024 | 4,20 | 4,20 | 4,06 | 4,08 | -4,00% | 35.716,00 |
| 03.01.2024 | 4,31 | 4,31 | 4,25 | 4,25 | -3,54% | 11.184,00 |
| 02.01.2024 | 4,40 | 4,44 | 4,40 | 4,41 | 1,08% | 25.913,00 |
| 29.12.2023 | 4,38 | 4,39 | 4,35 | 4,36 | -0,91% | 25.704,00 |
| 28.12.2023 | 4,40 | 4,42 | 4,38 | 4,40 | 1,03% | 38.233,00 |
| 27.12.2023 | 4,33 | 4,39 | 4,31 | 4,35 | 1,93% | 53.510,00 |
| 22.12.2023 | 4,27 | 4,30 | 4,23 | 4,27 | 0,15% | 77.928,00 |
| 21.12.2023 | 4,21 | 4,27 | 4,14 | 4,27 | 0,68% | 49.061,00 |
| 20.12.2023 | 4,24 | 4,27 | 4,18 | 4,24 | 2,72% | 75.656,00 |
| 19.12.2023 | 4,11 | 4,13 | 4,09 | 4,12 | 0,71% | 22.591,00 |
| 18.12.2023 | 4,09 | 4,10 | 4,08 | 4,10 | 0,07% | 14.742,00 |
| 15.12.2023 | 4,00 | 4,09 | 3,98 | 4,09 | 5,78% | 35.442,00 |
| 14.12.2023 | 3,88 | 3,94 | 3,87 | 3,87 | 3,88% | 16.804,00 |
| 13.12.2023 | 3,68 | 3,72 | 3,62 | 3,72 | 2,03% | 32.612,00 |
| 12.12.2023 | 3,74 | 3,75 | 3,65 | 3,65 | -4,30% | 34.139,00 |
| 11.12.2023 | 3,89 | 3,91 | 3,81 | 3,81 | -1,95% | 70.710,00 |
| 08.12.2023 | 3,94 | 3,94 | 3,89 | 3,89 | -1,21% | 21.488,00 |
| 07.12.2023 | 3,94 | 3,94 | 3,82 | 3,94 | 2,15% | 43.512,00 |
| 06.12.2023 | 3,92 | 3,94 | 3,85 | 3,86 | 2,68% | 29.476,00 |
| 05.12.2023 | 3,83 | 3,83 | 3,73 | 3,75 | -3,33% | 28.607,00 |
| 04.12.2023 | 3,91 | 3,95 | 3,88 | 3,88 | 1,19% | 17.243,00 |
| 01.12.2023 | 3,90 | 3,90 | 3,81 | 3,84 | -3,57% | 25.332,00 |
| 30.11.2023 | 4,00 | 4,01 | 3,94 | 3,98 | 0,28% | 35.725,00 |
| 29.11.2023 | 3,96 | 3,97 | 3,94 | 3,97 | 0,61% | 23.032,00 |
| 28.11.2023 | 3,94 | 3,95 | 3,91 | 3,95 | 1,13% | 24.678,00 |
| 27.11.2023 | 3,94 | 3,94 | 3,90 | 3,90 | -1,15% | 15.922,00 |