Lynas Rare Earths Limited LYC
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 12,64-1,19 (-8,60 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 12,64 | -8,60 % | AUD 13,17 | AUD 13,35 | AUD 12,60 | 13,45M |
| 2026-09-30 | AUD 13,83 | +1,39 % | AUD 13,65 | AUD 13,87 | AUD 13,55 | 3,58M |
| 2026-09-29 | AUD 13,64 | -0,94 % | AUD 13,60 | AUD 13,85 | AUD 13,53 | 3,27M |
| 2026-09-28 | AUD 13,77 | -3,16 % | AUD 13,94 | AUD 14,16 | AUD 13,71 | 2,88M |
| 2026-09-25 | AUD 14,22 | -1,18 % | AUD 14,18 | AUD 14,50 | AUD 14,08 | 2,05M |
| 2026-09-24 | AUD 14,39 | -1,91 % | AUD 14,20 | AUD 14,44 | AUD 13,93 | 2,68M |
| 2026-09-23 | AUD 14,67 | +1,10 % | AUD 14,74 | AUD 14,94 | AUD 14,64 | 4,17M |
| 2026-09-22 | AUD 14,51 | +3,79 % | AUD 14,30 | AUD 14,56 | AUD 14,20 | 3,13M |
| 2026-09-21 | AUD 13,98 | -2,58 % | AUD 14,30 | AUD 14,41 | AUD 13,95 | 2,56M |
| 2026-09-18 | AUD 14,35 | +4,97 % | AUD 13,85 | AUD 14,45 | AUD 13,76 | 9,49M |
| 2026-09-17 | AUD 13,67 | -1,23 % | AUD 13,70 | AUD 13,88 | AUD 13,56 | 3,88M |
| 2026-09-16 | AUD 13,84 | +0,07 % | AUD 13,83 | AUD 13,93 | AUD 13,44 | 3,51M |
| 2026-09-15 | AUD 13,83 | -1,00 % | AUD 14,00 | AUD 14,07 | AUD 13,78 | 3,15M |
| 2026-09-14 | AUD 13,97 | -2,78 % | AUD 14,20 | AUD 14,29 | AUD 13,82 | 3,99M |
| 2026-09-11 | AUD 14,37 | -4,52 % | AUD 14,70 | AUD 14,70 | AUD 14,19 | 2,67M |
| 2026-09-10 | AUD 15,05 | -2,71 % | AUD 15,30 | AUD 15,33 | AUD 14,73 | 5,33M |
| 2026-09-09 | AUD 15,47 | -0,19 % | AUD 15,55 | AUD 15,62 | AUD 15,15 | 2,79M |
| 2026-09-08 | AUD 15,50 | -0,77 % | AUD 15,60 | AUD 15,74 | AUD 15,47 | 1,94M |
| 2026-09-07 | AUD 15,62 | +1,96 % | AUD 15,16 | AUD 15,65 | AUD 15,09 | 2,75M |
| 2026-09-04 | AUD 15,32 | +0,39 % | AUD 15,61 | AUD 15,78 | AUD 15,11 | 2,48M |
| 2026-09-03 | AUD 15,26 | +0,93 % | AUD 15,22 | AUD 15,66 | AUD 15,16 | 4,73M |
| 2026-09-02 | AUD 15,12 | -2,39 % | AUD 15,36 | AUD 15,42 | AUD 14,89 | 3,59M |
| 2026-09-01 | AUD 15,49 | -2,82 % | AUD 15,63 | AUD 15,80 | AUD 15,24 | 3,45M |
| 2026-08-31 | AUD 15,94 | -1,97 % | AUD 16,03 | AUD 16,21 | AUD 15,65 | 8,65M |
| 2026-08-28 | AUD 16,26 | -0,85 % | AUD 16,35 | AUD 16,48 | AUD 16,05 | 2,68M |
| 2026-08-27 | AUD 16,40 | +2,89 % | AUD 15,91 | AUD 16,53 | AUD 15,73 | 3,53M |
| 2026-08-26 | AUD 15,94 | -3,92 % | AUD 16,20 | AUD 16,82 | AUD 15,26 | 5,86M |
| 2026-08-25 | AUD 16,59 | +1,10 % | AUD 16,30 | AUD 16,59 | AUD 16,15 | 2,52M |
| 2026-08-24 | AUD 16,41 | +1,23 % | AUD 16,82 | AUD 17,04 | AUD 16,41 | 2,92M |
| 2026-08-21 | AUD 16,21 | -0,06 % | AUD 16,24 | AUD 16,42 | AUD 15,72 | 2,98M |
| 2026-08-20 | AUD 16,22 | -0,37 % | AUD 16,41 | AUD 16,41 | AUD 16,12 | 2,48M |
| 2026-08-19 | AUD 16,28 | -1,33 % | AUD 16,28 | AUD 16,63 | AUD 15,95 | 2,95M |
| 2026-08-18 | AUD 16,50 | -0,72 % | AUD 16,72 | AUD 16,86 | AUD 16,28 | 2,47M |
| 2026-08-17 | AUD 16,62 | +1,59 % | AUD 16,69 | AUD 17,31 | AUD 16,60 | 4,29M |
| 2026-08-14 | AUD 16,36 | -1,62 % | AUD 16,25 | AUD 16,42 | AUD 16,09 | 3,16M |
| 2026-08-13 | AUD 16,63 | -1,71 % | AUD 16,80 | AUD 16,93 | AUD 16,48 | 2,33M |
| 2026-08-12 | AUD 16,92 | +1,26 % | AUD 16,64 | AUD 17,00 | AUD 16,38 | 2,98M |
| 2026-08-11 | AUD 16,71 | +1,27 % | AUD 16,74 | AUD 17,02 | AUD 16,48 | 2,80M |
| 2026-08-10 | AUD 16,50 | +1,54 % | AUD 16,58 | AUD 16,72 | AUD 16,29 | 2,66M |
| 2026-08-07 | AUD 16,25 | +3,50 % | AUD 15,77 | AUD 16,49 | AUD 15,75 | 4,59M |
| 2026-08-06 | AUD 15,70 | +0,71 % | AUD 16,00 | AUD 16,21 | AUD 15,70 | 4,32M |
| 2026-08-05 | AUD 15,59 | +4,21 % | AUD 15,45 | AUD 16,08 | AUD 15,42 | 5,11M |
| 2026-08-04 | AUD 14,96 | +6,55 % | AUD 14,04 | AUD 15,05 | AUD 14,00 | 6,51M |
| 2026-08-03 | AUD 14,04 | -0,35 % | AUD 13,98 | AUD 14,19 | AUD 13,88 | 2,21M |
| 2026-07-31 | AUD 14,09 | +2,03 % | AUD 14,27 | AUD 14,61 | AUD 14,09 | 4,29M |
| 2026-07-30 | AUD 13,81 | -2,06 % | AUD 13,88 | AUD 14,08 | AUD 13,64 | 4,53M |
| 2026-07-29 | AUD 14,10 | -3,95 % | AUD 14,50 | AUD 14,57 | AUD 13,93 | 8,32M |
| 2026-07-28 | AUD 14,68 | -1,28 % | AUD 14,80 | AUD 15,06 | AUD 14,64 | 3,83M |
| 2026-07-27 | AUD 14,87 | +0,54 % | AUD 14,83 | AUD 14,87 | AUD 14,66 | 4,02M |
| 2026-07-24 | AUD 14,79 | -2,12 % | AUD 15,00 | AUD 15,06 | AUD 14,69 | 5,17M |
| 2026-07-23 | AUD 15,11 | -1,76 % | AUD 15,50 | AUD 15,58 | AUD 15,06 | 5,18M |
| 2026-07-22 | AUD 15,38 | -3,63 % | AUD 15,35 | AUD 15,84 | AUD 14,51 | 10,60M |
| 2026-07-21 | AUD 15,96 | +2,18 % | AUD 15,42 | AUD 16,12 | AUD 15,32 | 5,18M |
| 2026-07-20 | AUD 15,62 | -1,70 % | AUD 15,95 | AUD 16,02 | AUD 15,40 | 3,90M |
| 2026-07-17 | AUD 15,89 | -2,22 % | AUD 15,52 | AUD 16,07 | AUD 15,52 | 6,25M |
| 2026-07-16 | AUD 16,25 | -1,40 % | AUD 16,15 | AUD 16,40 | AUD 15,99 | 2,29M |
| 2026-07-15 | AUD 16,48 | +1,48 % | AUD 16,31 | AUD 16,60 | AUD 16,20 | 2,73M |
| 2026-07-14 | AUD 16,24 | -0,06 % | AUD 16,05 | AUD 16,37 | AUD 15,83 | 1,89M |
| 2026-07-13 | AUD 16,25 | -2,29 % | AUD 16,65 | AUD 16,80 | AUD 15,81 | 3,33M |
| 2026-07-10 | AUD 16,63 | -1,36 % | AUD 16,80 | AUD 16,85 | AUD 16,41 | 2,76M |
| 2026-07-09 | AUD 16,86 | -1,29 % | AUD 17,18 | AUD 17,30 | AUD 16,61 | 2,97M |
| 2026-07-08 | AUD 17,08 | +1,01 % | AUD 16,80 | AUD 17,28 | AUD 16,62 | 3,58M |
| 2026-07-07 | AUD 16,91 | -6,37 % | AUD 17,90 | AUD 17,95 | AUD 16,83 | 5,70M |
| 2026-07-06 | AUD 18,06 | -0,88 % | AUD 18,30 | AUD 18,45 | AUD 17,81 | 1,81M |
| 2026-07-03 | AUD 18,22 | +2,19 % | AUD 17,85 | AUD 18,49 | AUD 17,78 | 2,11M |
| 2026-07-02 | AUD 17,83 | -1,44 % | AUD 18,00 | AUD 18,05 | AUD 17,63 | 2,35M |
| 2026-07-01 | AUD 18,09 | +0,17 % | AUD 18,19 | AUD 18,35 | AUD 17,68 | 2,28M |
| 2026-06-30 | AUD 18,06 | -2,48 % | AUD 18,18 | AUD 18,37 | AUD 17,50 | 3,92M |
| 2026-06-29 | AUD 18,52 | -0,11 % | AUD 18,41 | AUD 18,77 | AUD 18,28 | 2,13M |
| 2026-06-26 | AUD 18,54 | -0,86 % | AUD 19,08 | AUD 19,29 | AUD 18,32 | 3,58M |
| 2026-06-25 | AUD 18,70 | -3,31 % | AUD 19,46 | AUD 19,46 | AUD 18,26 | 3,00M |
| 2026-06-24 | AUD 19,34 | +4,03 % | AUD 18,52 | AUD 19,46 | AUD 18,46 | 4,77M |
| 2026-06-23 | AUD 18,59 | -0,16 % | AUD 19,11 | AUD 19,35 | AUD 17,96 | 3,69M |
| 2026-06-22 | AUD 18,62 | +2,42 % | AUD 18,28 | AUD 18,81 | AUD 17,31 | 4,56M |
| 2026-06-19 | AUD 18,18 | +2,02 % | AUD 17,50 | AUD 18,34 | AUD 17,34 | 7,31M |
| 2026-06-18 | AUD 17,82 | -1,55 % | AUD 18,20 | AUD 18,23 | AUD 17,64 | 3,02M |
| 2026-06-17 | AUD 18,10 | +0,67 % | AUD 17,95 | AUD 18,11 | AUD 17,64 | 2,11M |
| 2026-06-16 | AUD 17,98 | +0,56 % | AUD 18,10 | AUD 18,38 | AUD 17,82 | 2,71M |
| 2026-06-15 | AUD 17,88 | +0,62 % | AUD 18,20 | AUD 18,40 | AUD 17,65 | 3,64M |
| 2026-06-12 | AUD 17,77 | +5,21 % | AUD 17,43 | AUD 17,93 | AUD 17,32 | 4,08M |
| 2026-06-11 | AUD 16,89 | +0,12 % | AUD 16,32 | AUD 16,97 | AUD 15,50 | 4,62M |
| 2026-06-10 | AUD 16,87 | -2,37 % | AUD 17,00 | AUD 17,23 | AUD 16,73 | 4,44M |
| 2026-06-09 | AUD 17,28 | -4,85 % | AUD 18,13 | AUD 18,13 | AUD 16,98 | 7,36M |
| 2026-06-05 | AUD 18,16 | -2,94 % | AUD 18,78 | AUD 18,80 | AUD 18,16 | 2,50M |
| 2026-06-04 | AUD 18,71 | -4,00 % | AUD 19,30 | AUD 19,30 | AUD 18,31 | 3,27M |
| 2026-06-03 | AUD 19,49 | +2,80 % | AUD 19,45 | AUD 19,80 | AUD 19,31 | 3,14M |
| 2026-06-02 | AUD 18,96 | +1,55 % | AUD 18,86 | AUD 19,09 | AUD 18,45 | 3,13M |
| 2026-06-01 | AUD 18,67 | -2,71 % | AUD 19,00 | AUD 19,28 | AUD 18,54 | 2,65M |
| 2026-05-29 | AUD 19,19 | +1,27 % | AUD 19,90 | AUD 19,97 | AUD 19,00 | 9,48M |
| 2026-05-28 | AUD 18,95 | -2,52 % | AUD 18,98 | AUD 19,25 | AUD 18,62 | 2,87M |