7,700€
1,32%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,50 | 7,75 | 7,18 | 7,70 | 0,33% | 150,00 |
| 06.03.2026 | 8,35 | 8,43 | 7,65 | 7,68 | -7,81% | 7.630,00 |
| 05.03.2026 | 8,60 | 8,83 | 8,05 | 8,33 | -3,20% | - |
| 04.03.2026 | 8,35 | 8,83 | 8,35 | 8,60 | 1,78% | - |
| 03.03.2026 | 8,98 | 9,08 | 8,08 | 8,45 | -8,65% | 13.901,00 |
| 02.03.2026 | 8,40 | 9,50 | 8,23 | 9,25 | 7,87% | 2.950,00 |
| 27.02.2026 | 9,13 | 9,23 | 8,30 | 8,58 | -7,30% | 4.899,00 |
| 26.02.2026 | 9,05 | 9,43 | 8,73 | 9,25 | 1,09% | 58.788,00 |
| 25.02.2026 | 9,20 | 9,63 | 9,00 | 9,15 | 0,00% | 9.500,00 |
| 24.02.2026 | 8,70 | 9,75 | 8,50 | 9,15 | 4,27% | 13.368,00 |
| 23.02.2026 | 7,63 | 8,80 | 7,43 | 8,78 | 13,96% | 7.200,00 |
| 20.02.2026 | 7,93 | 8,15 | 7,55 | 7,70 | -4,64% | - |
| 19.02.2026 | 8,00 | 8,08 | 7,48 | 8,08 | 2,22% | 46.795,00 |
| 18.02.2026 | 7,88 | 8,30 | 7,65 | 7,90 | 0,00% | 9.400,00 |
| 17.02.2026 | 7,73 | 7,98 | 7,30 | 7,90 | 0,00% | 1.600,00 |
| 16.02.2026 | 7,90 | 8,18 | 7,85 | 7,90 | 1,94% | 6.600,00 |
| 13.02.2026 | 8,35 | 8,50 | 7,75 | 7,75 | -6,06% | 8.474,00 |
| 12.02.2026 | 9,10 | 9,23 | 8,15 | 8,25 | -8,84% | 27.230,00 |
| 11.02.2026 | 9,40 | 9,78 | 8,80 | 9,05 | -2,43% | 2.803,00 |
| 10.02.2026 | 10,10 | 10,35 | 9,25 | 9,28 | -7,71% | 9.450,00 |
| 09.02.2026 | 9,53 | 10,25 | 8,60 | 10,05 | 7,49% | 10.219,00 |
| 06.02.2026 | 9,15 | 10,03 | 8,80 | 9,35 | 3,31% | 8.035,00 |
| 05.02.2026 | 11,20 | 11,25 | 8,98 | 9,05 | -18,10% | 18.260,00 |
| 04.02.2026 | 12,90 | 12,95 | 10,70 | 11,05 | -12,99% | 10.533,00 |
| 03.02.2026 | 11,25 | 13,05 | 11,20 | 12,70 | 18,69% | 20.214,00 |
| 02.02.2026 | 10,70 | 12,60 | 10,60 | 10,70 | -3,60% | 11.971,00 |
| 30.01.2026 | 12,10 | 12,65 | 10,95 | 11,10 | -6,33% | 17.194,00 |
| 29.01.2026 | 12,85 | 13,60 | 11,65 | 11,85 | -18,56% | 24.518,00 |
| 28.01.2026 | 15,10 | 15,20 | 14,25 | 14,55 | -5,21% | 14.340,00 |
| 27.01.2026 | 15,10 | 15,70 | 13,60 | 15,35 | 1,66% | 48.592,00 |
| 26.01.2026 | 18,20 | 19,00 | 14,80 | 15,10 | -13,71% | 21.996,00 |
| 23.01.2026 | 16,05 | 17,60 | 14,40 | 17,50 | 12,18% | 31.326,00 |
| 22.01.2026 | 13,80 | 16,75 | 13,05 | 15,60 | 19,54% | 36.456,00 |
| 21.01.2026 | 14,55 | 15,80 | 12,45 | 13,05 | -10,00% | 10.847,00 |
| 20.01.2026 | 17,50 | 17,65 | 13,80 | 14,50 | -9,94% | 22.930,00 |
| 19.01.2026 | 15,40 | 17,15 | 15,40 | 16,10 | 5,57% | 15.767,00 |
| 16.01.2026 | 14,80 | 15,60 | 13,55 | 15,25 | 2,35% | 30.710,00 |
| 15.01.2026 | 14,85 | 15,60 | 14,20 | 14,90 | -3,25% | 12.025,00 |
| 14.01.2026 | 11,35 | 16,30 | 11,20 | 15,40 | 28,87% | 24.172,00 |
| 13.01.2026 | 12,70 | 13,00 | 11,40 | 11,95 | -5,16% | 31.251,00 |
| 12.01.2026 | 13,90 | 14,75 | 11,75 | 12,60 | -2,70% | 20.510,00 |
| 09.01.2026 | 12,05 | 14,00 | 11,75 | 12,95 | 11,64% | 39.626,00 |
| 08.01.2026 | 10,95 | 13,00 | 10,65 | 11,60 | 0,87% | 24.375,00 |
| 07.01.2026 | 11,30 | 12,00 | 10,40 | 11,50 | 13,86% | 17.655,00 |
| 06.01.2026 | 8,18 | 10,25 | 8,18 | 10,10 | 25,47% | 2.000,00 |
| 05.01.2026 | 7,18 | 8,50 | 7,18 | 8,05 | 11,81% | 17.566,00 |
| 02.01.2026 | 6,08 | 7,25 | 6,05 | 7,20 | 16,60% | 7.950,00 |
| 30.12.2025 | 6,10 | 6,25 | 5,95 | 6,18 | -2,76% | - |
| 29.12.2025 | 6,53 | 6,60 | 6,05 | 6,35 | -7,97% | 5.160,00 |
| 23.12.2025 | 6,95 | 7,75 | 6,85 | 6,90 | -0,72% | 450,00 |
| 22.12.2025 | 6,43 | 7,13 | 6,38 | 6,95 | 11,20% | 760,00 |
| 19.12.2025 | 6,15 | 6,53 | 6,15 | 6,25 | 0,00% | 1.000,00 |
| 18.12.2025 | 6,20 | 6,45 | 6,08 | 6,25 | -1,57% | - |
| 17.12.2025 | 6,80 | 6,98 | 6,33 | 6,35 | -5,93% | - |
| 16.12.2025 | 6,80 | 6,95 | 6,55 | 6,75 | -5,92% | - |
| 15.12.2025 | 7,88 | 8,03 | 7,00 | 7,18 | -7,42% | - |
| 12.12.2025 | 8,10 | 8,50 | 7,68 | 7,75 | -5,49% | 70,00 |
| 11.12.2025 | 7,68 | 8,20 | 7,33 | 8,20 | 1,86% | 2.695,00 |
| 10.12.2025 | 8,85 | 8,88 | 7,75 | 8,05 | -9,55% | - |
| 09.12.2025 | 8,60 | 9,28 | 8,18 | 8,90 | 5,64% | - |
| 08.12.2025 | 8,78 | 8,83 | 8,13 | 8,43 | -2,03% | - |
| 05.12.2025 | 8,75 | 9,13 | 8,23 | 8,60 | 4,88% | 1.550,00 |
| 04.12.2025 | 7,00 | 8,58 | 6,90 | 8,20 | 16,31% | 138,00 |
| 03.12.2025 | 7,10 | 7,15 | 6,55 | 7,05 | -0,70% | - |
| 02.12.2025 | 6,53 | 7,25 | 6,50 | 7,10 | 8,81% | - |
| 01.12.2025 | 7,10 | 7,15 | 6,38 | 6,53 | -9,38% | - |
| 28.11.2025 | 6,80 | 7,20 | 6,50 | 7,20 | 7,06% | 875,00 |
| 27.11.2025 | 6,60 | 6,78 | 6,60 | 6,73 | 4,26% | 4.250,00 |
| 26.11.2025 | 6,30 | 6,55 | 6,28 | 6,45 | 1,18% | 36.084,00 |
| 25.11.2025 | 6,38 | 6,48 | 6,00 | 6,38 | 0,39% | - |
| 24.11.2025 | 6,28 | 6,45 | 6,08 | 6,35 | 2,83% | 7.200,00 |
| 21.11.2025 | 6,18 | 6,53 | 5,98 | 6,18 | -1,98% | - |
| 20.11.2025 | 7,25 | 7,33 | 6,25 | 6,30 | -11,89% | 51,00 |
| 19.11.2025 | 7,15 | 7,73 | 6,98 | 7,15 | -2,05% | 155,00 |
| 18.11.2025 | 6,98 | 7,50 | 6,85 | 7,30 | 5,80% | 1.838,00 |
| 17.11.2025 | 7,88 | 8,03 | 6,90 | 6,90 | -9,80% | 31,00 |
| 14.11.2025 | 7,43 | 8,05 | 6,90 | 7,65 | 0,99% | 8.450,00 |
| 13.11.2025 | 8,43 | 8,70 | 7,55 | 7,58 | -7,34% | 7.000,00 |
| 12.11.2025 | 8,48 | 9,03 | 7,98 | 8,18 | -3,82% | 25,00 |
| 11.11.2025 | 9,05 | 9,15 | 8,43 | 8,50 | -5,03% | 216,00 |
| 10.11.2025 | 9,93 | 10,08 | 8,85 | 8,95 | 2,29% | 1.320,00 |
| 07.11.2025 | 8,55 | 9,50 | 8,20 | 8,75 | -1,13% | 1.018,00 |
| 06.11.2025 | 9,18 | 9,63 | 8,65 | 8,85 | -4,84% | 600,00 |
| 05.11.2025 | 9,45 | 9,80 | 8,98 | 9,30 | -3,12% | 500,00 |
| 04.11.2025 | 9,03 | 9,93 | 8,80 | 9,60 | 2,13% | 14.000,00 |
| 03.11.2025 | 10,80 | 11,40 | 9,40 | 9,40 | -15,32% | 6.270,00 |
| 31.10.2025 | 11,50 | 11,65 | 10,50 | 11,10 | -3,48% | 1.288,00 |
| 30.10.2025 | 10,40 | 12,00 | 9,80 | 11,50 | 15,00% | 1.400,00 |
| 29.10.2025 | 10,35 | 10,60 | 9,68 | 10,00 | -12,28% | 365,00 |
| 28.10.2025 | 10,95 | 11,65 | 10,20 | 11,40 | 8,57% | 150,00 |
| 27.10.2025 | 11,90 | 12,15 | 10,25 | 10,50 | -19,85% | 3.385,00 |
| 24.10.2025 | 11,70 | 14,10 | 11,55 | 13,10 | 9,62% | 1.240,00 |
| 23.10.2025 | 13,10 | 13,70 | 11,90 | 11,95 | -13,41% | 3.070,00 |
| 22.10.2025 | 13,20 | 14,15 | 12,10 | 13,80 | -2,13% | 4.045,00 |
| 21.10.2025 | 16,15 | 16,35 | 13,70 | 14,10 | -17,54% | 1.131,00 |
| 20.10.2025 | 18,85 | 19,95 | 15,75 | 17,10 | 0,59% | 530,00 |
| 17.10.2025 | 15,25 | 19,15 | 14,30 | 17,00 | 1,19% | 7.452,00 |
| 16.10.2025 | 21,10 | 22,90 | 16,50 | 16,80 | -14,29% | 22.856,00 |
| 15.10.2025 | 24,50 | 25,20 | 17,85 | 19,60 | -23,14% | 25.343,00 |
| 14.10.2025 | 24,70 | 29,10 | 21,40 | 25,50 | 30,10% | 17.895,00 |