LYSCF - Lynas Corporation Limited

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20191,39001,42001,39001,41501,415039.682
05. Dez. 20191,41001,44001,40001,42001,420024.000
04. Dez. 20191,35001,50001,35001,47001,470017.600
03. Dez. 20191,44001,45001,38001,45001,450094.500
02. Dez. 20191,49001,49001,47001,47001,470018.700
29. Nov. 20191,48001,50001,48001,49001,490029.500
27. Nov. 20191,48001,51001,48001,50001,500071.100
26. Nov. 20191,48001,55001,48001,51001,510043.600
25. Nov. 20191,59001,59001,55001,58001,580054.900
22. Nov. 20191,54001,58001,54001,58001,580012.200
21. Nov. 20191,50001,59001,50001,52001,520080.200
20. Nov. 20191,58001,61001,55001,58001,580041.800
19. Nov. 20191,60001,64001,60001,64001,640025.700
18. Nov. 20191,59001,60001,54001,60001,600056.400
15. Nov. 20191,54001,62001,54001,58001,580052.700
14. Nov. 20191,55001,61001,55001,60001,600013.900
13. Nov. 20191,60001,61001,58001,59001,590058.900
12. Nov. 20191,66001,66001,62001,63001,630019.400
11. Nov. 20191,68001,68001,62001,66001,660040.000
08. Nov. 20191,71001,71001,65001,71001,710019.400
07. Nov. 20191,76001,76001,70001,74001,740029.200
06. Nov. 20191,65001,75001,65001,71001,710025.400
05. Nov. 20191,71001,81001,71001,78001,780026.900
04. Nov. 20191,75001,80001,75001,80001,800073.200
01. Nov. 20191,72001,76001,72001,75001,750018.900
31. Okt. 20191,73001,74001,71001,71001,710014.200
30. Okt. 20191,76001,78001,73001,75001,750043.500
29. Okt. 20191,71001,80001,71001,80001,800043.200
28. Okt. 20191,72001,74001,72001,72001,72005.900
25. Okt. 20191,71001,76001,71001,72001,720030.300
24. Okt. 20191,74001,79001,74001,74001,740072.500
23. Okt. 20191,77001,77001,72001,72001,720017.800
22. Okt. 20191,82001,82001,77001,77001,770010.700
21. Okt. 20191,79001,80001,76001,80001,800015.600
18. Okt. 20191,70001,78001,70001,76001,760026.200
17. Okt. 20191,77001,83001,76001,76001,760082.700
16. Okt. 20191,83001,83001,76001,80001,80009.100
15. Okt. 20191,79001,83001,77001,83001,830031.100
14. Okt. 20191,83001,83001,77001,77001,770038.300
11. Okt. 20191,81001,84001,77001,80001,8000102.800
10. Okt. 20191,80001,80001,73001,73001,730078.300
09. Okt. 20191,71001,79001,71001,77001,770053.900
08. Okt. 20191,77001,77001,73001,73001,730032.100
07. Okt. 20191,78001,78001,75001,75001,750059.500
04. Okt. 20191,70001,76001,70001,71001,710013.600
03. Okt. 20191,73001,74001,67001,67001,670019.200
02. Okt. 20191,83001,83001,74001,75001,750020.400
01. Okt. 20191,83001,84001,81001,82001,820070.500
30. Sept. 20191,78001,84001,78001,82001,820081.800
27. Sept. 20191,76001,80001,75001,78001,780020.200
26. Sept. 20191,80001,80001,75001,77001,770019.100
25. Sept. 20191,75001,83001,75001,76001,760027.400
24. Sept. 20191,81001,82001,75001,79001,790051.500
23. Sept. 20191,78001,80001,75001,79001,790091.800
20. Sept. 20191,77001,84001,75001,80001,800089.400
19. Sept. 20191,73001,77001,73001,77001,770059.000
18. Sept. 20191,78001,78001,71001,73001,7300148.100
17. Sept. 20191,77001,77001,72001,72001,720031.800
16. Sept. 20191,75001,80001,75001,78001,780064.900
13. Sept. 20191,77001,78001,75001,75001,750018.200
12. Sept. 20191,75001,79001,75001,77001,770033.900
11. Sept. 20191,73001,79001,73001,76001,7600127.800
10. Sept. 20191,71001,71001,65001,70001,700025.900
09. Sept. 20191,75001,75001,70001,72001,720070.000
06. Sept. 20191,65001,70001,65001,70001,700041.900
05. Sept. 20191,64001,65001,62001,63001,630071.400
04. Sept. 20191,61001,69001,61001,66001,660032.400
03. Sept. 20191,67001,67001,61001,62001,620048.700
30. Aug. 20191,57001,69001,57001,66001,6600195.800
29. Aug. 20191,50001,68001,50001,61001,6100118.700
28. Aug. 20191,53001,59001,53001,59001,590091.400
27. Aug. 20191,56001,66001,56001,65001,650088.000
26. Aug. 20191,53001,60001,53001,58001,580076.200
23. Aug. 20191,55001,58001,54001,54001,5400289.100
22. Aug. 20191,66001,66001,59001,61001,6100227.300
21. Aug. 20191,71001,74001,67001,69001,690054.000
20. Aug. 20191,80001,80001,72001,74001,7400120.100
19. Aug. 20191,79001,82001,75001,78001,7800119.600
16. Aug. 20191,74001,81001,74001,81001,8100207.800
15. Aug. 20191,70001,75001,61001,68001,6800549.900
14. Aug. 20191,92001,92001,82001,82001,8200114.200
13. Aug. 20192,00002,02001,90001,95001,9500210.200
12. Aug. 20191,97001,97001,92001,93001,930062.800
09. Aug. 20191,90002,02001,90002,01002,0100303.000
08. Aug. 20191,89001,90001,86001,90001,900070.400
07. Aug. 20191,87001,90001,85001,89001,890072.900
06. Aug. 20191,85001,89001,82001,87001,8700147.800
05. Aug. 20191,75001,85001,70001,82001,8200168.000
02. Aug. 20191,86001,87001,83001,86001,8600170.400
01. Aug. 20191,76001,91001,76001,85001,8500663.500
31. Juli 20191,76001,81001,76001,79001,790046.300
30. Juli 20191,78001,78001,70001,71001,7100263.200
29. Juli 20191,82001,84001,80001,80001,800071.400
26. Juli 20191,80001,88001,80001,84001,840045.400
25. Juli 20191,93001,93001,85001,85001,850061.000
24. Juli 20191,94001,95001,91001,92001,920010.500
23. Juli 20191,97001,97001,93001,94001,940041.400
22. Juli 20191,97001,97001,92001,92001,920025.800
19. Juli 20191,97001,99001,96001,98001,980044.000
18. Juli 20191,94001,95001,92001,94001,940018.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen