Deutsche Märkte öffnen in 4 Stunden

Lynas Rare Earths Limited (LYSCF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,7200-0,1100 (-2,87%)
Börsenschluss: 03:55PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 20243,66003,78003,66003,72003,7200129.700
15. März 20243,66003,83003,66003,83003,830015.700
14. März 20243,76003,84003,75003,84003,840025.900
13. März 20243,73003,85003,73003,83003,830032.100
12. März 20243,76003,83003,76003,80003,800010.300
11. März 20243,80003,85003,75003,84003,840031.300
08. März 20243,93003,97003,84003,95003,950015.200
07. März 20243,92004,05003,92004,04004,040026.800
06. März 20243,78003,87003,78003,85003,8500155.500
05. März 20243,74003,90003,74003,78003,780072.300
04. März 20243,90004,22003,90004,01004,010020.500
01. März 20243,84004,03003,84003,99003,990048.300
29. Feb. 20243,85003,85003,75003,75003,75006.400
28. Feb. 20243,73003,88003,72003,85003,85009.900
27. Feb. 20243,60003,81003,60003,76003,760086.200
26. Feb. 20243,80003,84003,70003,80003,800045.300
23. Feb. 20243,85003,85003,74003,80003,800059.800
22. Feb. 20243,88003,92003,86003,90003,9000234.100
21. Feb. 20243,80003,90003,80003,84003,840031.100
20. Feb. 20243,70003,80003,64003,77003,770079.700
16. Feb. 20243,75004,00003,75003,89003,890023.300
15. Feb. 20243,60003,76003,60003,72003,720085.700
14. Feb. 20243,65003,77003,65003,65003,650048.400
13. Feb. 20243,75003,75003,63003,63003,6300136.700
12. Feb. 20243,63003,85003,63003,85003,850032.000
09. Feb. 20243,83003,88003,80003,86003,860026.800
08. Feb. 20243,92003,92003,78003,87003,870020.300
07. Feb. 20244,03004,03003,87003,94003,940029.000
06. Feb. 20243,64003,84003,64003,84003,840052.100
05. Feb. 20243,69003,75003,68003,68003,680029.800
02. Feb. 20243,75003,80003,75003,79003,790017.600
01. Feb. 20243,80003,80003,69003,71003,710047.400
31. Jan. 20243,76003,89003,76003,83003,830028.200
30. Jan. 20243,80003,89003,80003,85003,850045.700
29. Jan. 20243,90003,98003,85003,89003,890020.500
26. Jan. 20244,01004,01003,89003,93003,9300140.500
25. Jan. 20244,00004,00003,85003,90003,9000117.600
24. Jan. 20243,87004,06003,87004,01004,010059.600
23. Jan. 20243,67003,83003,67003,80003,800034.900
22. Jan. 20243,70003,88003,70003,84003,840087.300
19. Jan. 20243,93003,95003,88003,88003,880042.000
18. Jan. 20243,88004,00003,88003,99003,990011.500
17. Jan. 20243,77003,95003,77003,89003,8900190.300
16. Jan. 20244,06004,17004,06004,09004,0900121.100
12. Jan. 20244,25004,35004,25004,33004,330010.100
11. Jan. 20244,44004,44004,20004,25004,250010.600
10. Jan. 20244,25004,26004,20004,22004,220025.700
09. Jan. 20244,54004,54004,21004,47004,470021.500
08. Jan. 20244,52004,52004,34004,48004,480019.000
05. Jan. 20244,50004,62004,47004,51004,510020.000
04. Jan. 20244,60004,65004,43004,49004,490020.900
03. Jan. 20244,71004,75004,59004,65004,650012.200
02. Jan. 20244,84004,84004,77004,77004,770014.400
29. Dez. 20234,88005,00004,75004,84004,840025.800
28. Dez. 20235,05005,05004,75004,89004,890040.800
27. Dez. 20234,75004,95004,75004,83004,830074.100
26. Dez. 20234,69004,80004,60004,75004,750024.600
22. Dez. 20234,58004,83004,58004,73004,730038.200
21. Dez. 20234,50004,74004,50004,72004,720088.900
20. Dez. 20234,60004,68004,55004,64004,640013.100
19. Dez. 20234,50004,59004,40004,56004,5600141.100
18. Dez. 20234,37004,50004,37004,45004,450067.400
15. Dez. 20234,57004,57004,32004,42004,420054.500
14. Dez. 20234,13004,33004,13004,33004,330044.000
13. Dez. 20234,15004,15003,85004,04004,040072.100
12. Dez. 20234,00004,05003,95003,99003,990045.800
11. Dez. 20234,09004,12004,02004,10004,1000129.600
08. Dez. 20234,02004,25004,02004,18004,1800101.600
07. Dez. 20234,18004,26004,11004,20004,2000148.500
06. Dez. 20234,08004,26004,06004,16004,160054.300
05. Dez. 20234,07004,17004,05004,12004,120019.300
04. Dez. 20234,12004,26004,12004,24004,240040.000
01. Dez. 20234,05004,30004,05004,30004,300071.500
30. Nov. 20234,22004,35004,22004,30004,300022.700
29. Nov. 20234,35004,39004,30004,35004,350021.700
28. Nov. 20234,24004,36004,24004,36004,36007.300
27. Nov. 20234,34004,42004,17004,30004,300043.800
24. Nov. 20234,33004,41004,30004,35004,350014.400
22. Nov. 20234,27004,44004,27004,38004,380019.800
21. Nov. 20234,52004,55004,44004,49004,490016.500
20. Nov. 20234,33004,46004,32004,46004,460035.800
17. Nov. 20234,25004,48004,25004,46004,460018.300
16. Nov. 20234,55004,55004,30004,51004,51006.700
15. Nov. 20234,55004,60004,55004,55004,55005.000
14. Nov. 20234,50004,60004,50004,60004,600054.700
13. Nov. 20234,45004,46004,41004,41004,410079.000
10. Nov. 20234,49004,51004,45004,46004,460029.400
09. Nov. 20234,50004,55004,46004,48004,480017.700
08. Nov. 20234,50004,59004,50004,51004,510025.000
07. Nov. 20234,57004,57004,50004,50004,50006.900
06. Nov. 20234,70004,70004,50004,51004,510021.200
03. Nov. 20234,65004,72004,65004,69004,690042.900
02. Nov. 20234,59004,62004,55004,62004,620051.600
01. Nov. 20234,35004,53004,35004,53004,530020.900
31. Okt. 20234,51004,51004,40004,43004,430011.400
30. Okt. 20234,45004,55004,45004,50004,500015.000
27. Okt. 20234,36004,46004,36004,46004,460014.800
26. Okt. 20234,37004,50004,37004,41004,410062.500
25. Okt. 20234,40004,50004,40004,42004,420076.800
24. Okt. 20234,20004,35004,20004,32004,3200105.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...