LYSCF - Lynas Corporation Limited

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 20201,31001,34001,26001,32001,3200164.800
26. Feb. 20201,22001,28001,22001,26001,260050.400
25. Feb. 20201,30001,36001,30001,32001,320078.000
24. Feb. 20201,36001,44001,36001,40001,400096.800
21. Feb. 20201,47001,48001,42001,45001,450066.200
20. Feb. 20201,43001,48001,43001,47001,470020.900
19. Feb. 20201,44001,48001,44001,46001,460042.200
18. Feb. 20201,47001,47001,43001,46001,460025.700
14. Feb. 20201,52001,52001,46001,51001,510045.700
13. Feb. 20201,50001,57001,50001,56001,5600174.700
12. Feb. 20201,40001,47001,40001,47001,470026.900
11. Feb. 20201,50001,50001,40001,46001,460019.600
10. Feb. 20201,43001,50001,43001,49001,490022.900
07. Feb. 20201,49001,50001,48001,49001,49008.000
06. Feb. 20201,49001,57001,47001,53001,530074.600
05. Feb. 20201,48001,49001,45001,49001,490039.600
04. Feb. 20201,39001,46001,39001,46001,460045.800
03. Feb. 20201,40001,46001,40001,45001,450049.700
31. Jan. 20201,49001,49001,41001,43001,430026.300
30. Jan. 20201,47001,48001,45001,47001,470051.900
29. Jan. 20201,48001,53001,48001,53001,530031.500
28. Jan. 20201,58001,58001,51001,54001,540072.300
27. Jan. 20201,60001,64001,57001,62001,620050.600
24. Jan. 20201,60001,63001,60001,63001,630030.100
23. Jan. 20201,64001,64001,59001,63001,6300227.500
22. Jan. 20201,69001,69001,65001,65001,650046.400
21. Jan. 20201,61001,69001,61001,64001,640075.000
17. Jan. 20201,75001,75001,65001,70001,700036.600
16. Jan. 20201,71001,71001,64001,64001,640036.600
15. Jan. 20201,73001,73001,67001,68001,680065.700
14. Jan. 20201,66001,68001,66001,67001,6700504.000
13. Jan. 20201,70001,70001,64001,65001,650027.300
10. Jan. 20201,69001,69001,61001,63001,630016.100
09. Jan. 20201,61001,65001,61001,64001,640043.900
08. Jan. 20201,62001,64001,60001,64001,640078.900
07. Jan. 20201,61001,65001,60001,62001,620060.000
06. Jan. 20201,52001,65001,52001,61001,610018.200
03. Jan. 20201,70001,70001,61001,63001,630055.000
02. Jan. 20201,70001,70001,62001,67001,670046.600
31. Dez. 20191,68001,70001,64001,64001,6400103.900
30. Dez. 20191,71001,72001,68001,72001,7200106.900
27. Dez. 20191,70001,71001,70001,71001,710057.100
26. Dez. 20191,66001,66001,65001,66001,660044.400
24. Dez. 20191,65001,65001,63001,64001,640022.200
23. Dez. 20191,59001,66001,59001,66001,660061.000
20. Dez. 20191,60001,70001,60001,67001,670034.200
19. Dez. 20191,65001,66001,63001,66001,660035.000
18. Dez. 20191,66001,69001,66001,67001,670040.200
17. Dez. 20191,68001,73001,65001,72001,7200125.000
16. Dez. 20191,81001,84001,78001,84001,8400106.600
13. Dez. 20191,74001,81001,74001,77001,7700108.400
12. Dez. 20191,59001,68001,59001,68001,6800173.900
11. Dez. 20191,48001,54001,46001,52001,5200150.700
10. Dez. 20191,48001,48001,44001,48001,480019.900
09. Dez. 20191,41001,46001,41001,45001,450050.600
06. Dez. 20191,39001,42001,39001,42001,420039.700
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
*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