LYSCF - Lynas Corporation Limited

Other OTC - Other OTC Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Sep. 20191,75001,80001,75001,78001,780064.907
13. Sep. 20191,77001,78001,75001,75001,750018.200
12. Sep. 20191,75001,79001,75001,77001,770033.900
11. Sep. 20191,73001,79001,73001,76001,7600127.800
10. Sep. 20191,71001,71001,65001,70001,700025.900
09. Sep. 20191,75001,75001,70001,72001,720070.000
06. Sep. 20191,65001,70001,65001,70001,700041.900
05. Sep. 20191,64001,65001,62001,63001,630071.400
04. Sep. 20191,61001,69001,61001,66001,660032.400
03. Sep. 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
17. Juli 20191,83001,92001,83001,88001,880037.300
16. Juli 20191,86001,95001,86001,87001,870044.000
15. Juli 20191,95001,95001,91001,94001,940056.100
12. Juli 20191,95001,95001,90001,90001,900051.400
11. Juli 20191,90001,93001,90001,93001,930022.900
10. Juli 20191,94001,94001,84001,92001,9200190.200
09. Juli 20191,90001,90001,83001,84001,840038.200
08. Juli 20191,85001,94001,85001,89001,890067.100
05. Juli 20191,90001,94001,90001,93001,9300104.200
03. Juli 20191,79001,82001,79001,79001,7900101.500
02. Juli 20191,81001,82001,78001,80001,8000146.300
01. Juli 20191,84001,84001,73001,73001,7300318.100
28. Juni 20191,81001,83001,79001,80001,800076.000
27. Juni 20191,88001,88001,83001,83001,830061.000
26. Juni 20191,84001,84001,79001,81001,8100105.100
25. Juni 20191,82001,89001,80001,80001,8000576.600
24. Juni 20191,84001,84001,82001,83001,830065.500
21. Juni 20191,83001,83001,80001,82001,820094.000
20. Juni 20191,88001,88001,80001,83001,830088.500
19. Juni 20191,80001,87001,79001,86001,8600239.700
18. Juni 20191,87001,87001,79001,79001,7900203.400
17. Juni 20191,85001,85001,83001,84001,8400187.900
14. Juni 20191,93001,93001,85001,89001,8900138.800
13. Juni 20191,97001,97001,93001,94001,9400105.400
12. Juni 20191,98001,98001,96001,96001,9600234.700
11. Juni 20191,99001,99001,91001,97001,9700218.200
10. Juni 20192,05002,09001,98002,00002,0000387.500
07. Juni 20191,96002,02001,93002,02002,0200343.700
06. Juni 20191,97001,97001,90001,93001,9300173.300
05. Juni 20191,85001,95001,85001,93001,9300224.100
04. Juni 20191,90001,93001,79001,81001,8100378.400
03. Juni 20192,09002,17002,03002,03002,0300370.500
31. Mai 20192,20002,22002,10002,17002,1700931.400
30. Mai 20192,07002,13001,90001,94001,94001.419.900
29. Mai 20191,99002,29001,99002,13002,13002.383.200
28. Mai 20191,66001,72001,65001,71001,7100329.400
24. Mai 20191,65001,65001,60001,64001,640082.000
23. Mai 20191,70001,71001,64001,65001,6500503.300
22. Mai 20191,74001,75001,65001,70001,7000414.700
21. Mai 20191,65001,87001,57001,76001,7600785.800
20. Mai 20191,36001,58001,36001,52001,5200978.700
17. Mai 20191,39001,39001,35001,35001,350019.000
16. Mai 20191,39001,42001,39001,41001,410072.400
15. Mai 20191,30001,32001,30001,31001,310024.300
14. Mai 20191,32001,32001,30001,30001,30009.700
13. Mai 20191,33001,33001,29001,29001,29005.600
10. Mai 20191,33001,34001,31001,32001,320035.800
09. Mai 20191,32001,34001,30001,33001,330031.000
08. Mai 20191,30001,31001,29001,29001,29004.600
07. Mai 20191,29001,32001,29001,30001,30007.200
06. Mai 20191,27001,33001,27001,30001,300021.500
03. Mai 20191,35001,38001,35001,37001,37003.600
02. Mai 20191,37001,38001,33001,33001,330028.000
01. Mai 20191,38001,40001,38001,39001,39001.800
30. Apr. 20191,38001,40001,38001,40001,40001.800
29. Apr. 20191,40001,41001,40001,40001,400010.800
26. Apr. 20191,40001,40001,39001,40001,400057.200
25. Apr. 20191,40001,41001,40001,40001,40008.900
*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