Stockscreener 앱 받기
4.8765
2.20%
0.1115
Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 (LYSDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $5.00 | $4.80 | $0.20 | 104,663.0 | +2.31% |
| 2025-05-15 | $4.80 | $4.68 | $0.12 | 122,782.0 | +0.90% |
| 2025-05-14 | $4.87 | $4.70 | $0.17 | 147,986.0 | +0.27% |
| 2025-05-13 | $4.89 | $4.65 | $0.24 | 268,121.0 | -2.08% |
| 2025-05-12 | $5.18 | $4.81 | $0.37 | 498,691.0 | -3.22% |
| 2025-05-09 | $5.10 | $4.94 | $0.1599 | 194,869.0 | -2.93% |
| 2025-05-08 | $5.27 | $5.10 | $0.17 | 88,740.0 | -0.97% |
| 2025-05-07 | $5.37 | $5.15 | $0.22 | 221,519.0 | -4.52% |
| 2025-05-06 | $5.58 | $5.39 | $0.19 | 58,073.0 | -0.28% |
| 2025-05-05 | $5.58 | $5.22 | $0.36 | 98,290.0 | +2.45% |
| 2025-05-02 | $5.48 | $5.28 | $0.20 | 138,701.0 | -0.56% |
| 2025-05-01 | $5.50 | $5.29 | $0.21 | 175,779.0 | -3.88% |
| 2025-04-30 | $5.69 | $5.44 | $0.25 | 110,446.0 | -0.63% |
| 2025-04-29 | $5.61 | $5.55 | $0.06 | 182,074.0 | -0.53% |
| 2025-04-28 | $5.61 | $5.48 | $0.13 | 327,439.0 | +2.56% |
| 2025-04-25 | $5.54 | $5.42 | $0.12 | 250,215.0 | +0.37% |
| 2025-04-24 | $5.50 | $5.32 | $0.18 | 221,492.0 | +2.44% |
| 2025-04-23 | $5.85 | $5.27 | $0.58 | 912,901.0 | -8.28% |
| 2025-04-22 | $5.85 | $5.74 | $0.11 | 293,948.0 | +1.22% |
Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 (LYSDY) 연도별 가격 이력
이 심층 분석에서는 Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LYSDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 (LYSDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.58 | $4.65 | $0.93 | 2,118,214.0 | -12.08% |
| 2025-04 | $5.85 | $4.30 | $1.55 | 8,308,691.0 | +26.02% |
| 2025-03 | $5.00 | $4.11 | $0.8886 | 1,882,068.0 | +5.52% |
| 2025-02 | $4.59 | $3.87 | $0.72 | 1,709,342.0 | +8.03% |
| 2025-01 | $4.47 | $3.81 | $0.665 | 2,341,953.0 | -2.28% |
Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 (LYSDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.85 | $3.79 | $1.06 | 2,242,078.0 | -10.48% |
| 2024-11 | $5.42 | $4.26 | $1.16 | 1,017,538.0 | -9.86% |
| 2024-10 | $5.49 | $4.76 | $0.73 | 928,640.0 | -10.22% |
| 2024-09 | $5.53 | $4.38 | $1.15 | 927,496.0 | +17.60% |
| 2024-08 | $4.98 | $3.66 | $1.32 | 1,415,125.0 | +15.35% |
| 2024-07 | $4.51 | $3.84 | $0.67 | 1,004,487.0 | +3.59% |
| 2024-06 | $4.48 | $3.80 | $0.68 | 957,381.0 | -11.36% |
| 2024-05 | $4.77 | $4.14 | $0.63 | 1,575,029.0 | +5.52% |
| 2024-04 | $4.25 | $3.58 | $0.67 | 2,408,632.0 | +14.25% |
| 2024-03 | $4.02 | $3.55 | $0.47 | 2,150,633.0 | -3.18% |
| 2024-02 | $3.98 | $3.61 | $0.37 | 2,686,719.0 | -0.26% |
| 2024-01 | $4.84 | $3.76 | $1.08 | 1,672,549.0 | -21.74% |
Lynas Rare Earths Ltd ADR (Sponsored) (New) 주식 (LYSDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $3.82 | $1.18 | 2,083,933.0 | +12.85% |
| 2023-11 | $4.77 | $4.13 | $0.64 | 1,597,212.0 | -3.71% |
| 2023-10 | $4.50 | $3.75 | $0.75 | 2,981,710.0 | +3.86% |
| 2023-09 | $4.88 | $4.15 | $0.73 | 1,523,737.0 | -6.45% |
| 2023-08 | $4.76 | $4.19 | $0.57 | 1,758,222.0 | +1.78% |
| 2023-07 | $5.06 | $4.30 | $0.76 | 1,466,980.0 | -1.32% |
| 2023-06 | $5.32 | $4.47 | $0.847 | 1,703,953.0 | -5.40% |
| 2023-05 | $5.20 | $4.08 | $1.12 | 1,898,042.0 | +12.76% |
| 2023-04 | $4.55 | $4.01 | $0.54 | 3,542,072.0 | +0.71% |
| 2023-03 | $5.77 | $4.10 | $1.67 | 5,139,055.0 | -22.52% |
| 2023-02 | $6.96 | $5.37 | $1.59 | 1,615,216.0 | -18.01% |
| 2023-01 | $6.85 | $5.01 | $1.84 | 1,739,072.0 | +26.90% |
0.19%
3.93%
자본화:
|
볼륨(24시간):