9,610€
-3,80%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,14 | 10,30 | 9,49 | 9,70 | -3,20% | 11.182,00 |
| 28.05.2026 | 9,82 | 10,40 | 9,61 | 10,02 | 1,21% | 13.250,00 |
| 27.05.2026 | 10,07 | 10,13 | 9,53 | 9,90 | -1,44% | 56.700,00 |
| 26.05.2026 | 9,72 | 10,31 | 9,42 | 10,04 | 3,45% | 60.270,00 |
| 25.05.2026 | 9,41 | 9,72 | 9,41 | 9,71 | 2,54% | - |
| 22.05.2026 | 9,75 | 10,18 | 9,36 | 9,47 | -1,35% | 30.715,00 |
| 21.05.2026 | 9,28 | 10,28 | 9,14 | 9,60 | 3,62% | 28.480,00 |
| 20.05.2026 | 8,45 | 9,44 | 8,43 | 9,26 | 9,59% | 15.780,00 |
| 19.05.2026 | 9,03 | 9,05 | 8,38 | 8,45 | -7,30% | 52.000,00 |
| 18.05.2026 | 9,55 | 9,78 | 8,71 | 9,12 | -5,00% | 20.000,00 |
| 15.05.2026 | 9,80 | 10,17 | 9,42 | 9,60 | -3,28% | 35.070,00 |
| 14.05.2026 | 9,82 | 10,27 | 9,14 | 9,92 | 0,40% | 19.410,00 |
| 13.05.2026 | 10,05 | 10,31 | 9,68 | 9,88 | -2,56% | 22.600,00 |
| 12.05.2026 | 10,35 | 10,68 | 9,67 | 10,14 | -1,46% | 11.400,00 |
| 11.05.2026 | 10,66 | 10,99 | 9,74 | 10,29 | -3,29% | 3.731,00 |
| 08.05.2026 | 10,97 | 11,36 | 10,50 | 10,64 | -3,18% | 16.986,00 |
| 07.05.2026 | 11,79 | 12,07 | 10,67 | 10,99 | -7,34% | 26.830,00 |
| 06.05.2026 | 11,42 | 12,14 | 11,09 | 11,86 | 4,22% | 46.526,00 |
| 05.05.2026 | 11,26 | 12,01 | 11,11 | 11,38 | 3,08% | 40.975,00 |
| 04.05.2026 | 10,74 | 11,91 | 10,43 | 11,04 | 2,03% | 40.335,00 |
| 30.04.2026 | 9,77 | 11,06 | 9,61 | 10,82 | 10,58% | 6.555,00 |
| 29.04.2026 | 10,46 | 11,05 | 9,51 | 9,79 | -3,41% | 4.250,00 |
| 28.04.2026 | 11,73 | 11,87 | 9,44 | 10,13 | -17,98% | 21.446,00 |
| 27.04.2026 | 9,86 | 12,37 | 9,79 | 12,35 | 25,96% | 11.770,00 |
| 24.04.2026 | 9,32 | 9,97 | 7,94 | 9,81 | 7,57% | 24.000,00 |
| 23.04.2026 | 9,75 | 9,94 | 8,91 | 9,12 | -7,74% | 37.283,00 |
| 22.04.2026 | 9,19 | 10,04 | 9,15 | 9,88 | 10,89% | 30.061,00 |
| 21.04.2026 | 10,20 | 10,57 | 8,91 | 8,91 | -11,12% | 11.335,00 |
| 20.04.2026 | 10,21 | 11,50 | 7,90 | 10,03 | -5,25% | 8.924,00 |
| 17.04.2026 | 7,88 | 11,61 | 7,80 | 10,58 | 34,61% | 17.390,00 |
| 16.04.2026 | 7,62 | 7,95 | 7,45 | 7,86 | 4,38% | 8.000,00 |
| 15.04.2026 | 7,57 | 7,93 | 7,35 | 7,53 | 0,94% | 18.960,00 |
| 14.04.2026 | 7,69 | 8,19 | 7,37 | 7,46 | -2,61% | 6.267,00 |
| 13.04.2026 | 7,40 | 7,76 | 7,12 | 7,66 | 1,73% | 81,00 |
| 10.04.2026 | 7,52 | 8,60 | 7,49 | 7,53 | 0,80% | 3.725,00 |
| 09.04.2026 | 7,30 | 7,82 | 7,17 | 7,47 | 1,49% | 5.150,00 |
| 08.04.2026 | 7,41 | 7,66 | 7,15 | 7,36 | 9,20% | 81.000,00 |
| 07.04.2026 | 7,08 | 7,15 | 6,54 | 6,74 | -7,03% | 3.600,00 |
| 02.04.2026 | 6,70 | 7,60 | 6,65 | 7,25 | 1,05% | 63.000,00 |
| 01.04.2026 | 6,90 | 7,85 | 6,83 | 7,18 | 4,36% | 1.080,00 |
| 31.03.2026 | 5,80 | 6,98 | 5,78 | 6,88 | 18,03% | 7.300,00 |
| 30.03.2026 | 6,20 | 6,35 | 5,73 | 5,83 | -4,51% | 3.320,00 |
| 27.03.2026 | 6,53 | 6,60 | 6,10 | 6,10 | -6,51% | 1.078,00 |
| 26.03.2026 | 6,85 | 6,88 | 6,43 | 6,53 | -4,04% | - |
| 25.03.2026 | 7,05 | 7,33 | 6,78 | 6,80 | -2,16% | 27.000,00 |
| 24.03.2026 | 7,05 | 7,25 | 6,78 | 6,95 | -2,11% | 4.480,00 |
| 23.03.2026 | 6,40 | 7,23 | 6,23 | 7,10 | 5,19% | 3.595,00 |
| 20.03.2026 | 7,30 | 7,38 | 6,58 | 6,75 | -7,53% | 12.200,00 |
| 19.03.2026 | 7,65 | 7,68 | 6,98 | 7,30 | -4,26% | 21.381,00 |
| 18.03.2026 | 7,95 | 8,05 | 7,55 | 7,63 | -3,79% | 21.300,00 |
| 17.03.2026 | 7,90 | 8,10 | 7,80 | 7,93 | 0,00% | 10.800,00 |
| 16.03.2026 | 8,03 | 8,30 | 7,65 | 7,93 | 0,00% | 4.000,00 |
| 13.03.2026 | 8,15 | 8,43 | 7,80 | 7,93 | -2,46% | 3.300,00 |
| 12.03.2026 | 8,28 | 8,43 | 7,60 | 8,13 | -2,99% | 21.010,00 |
| 11.03.2026 | 8,73 | 8,83 | 8,03 | 8,38 | -3,18% | 3.900,00 |
| 10.03.2026 | 7,70 | 9,00 | 7,68 | 8,65 | 12,34% | 6.280,00 |
| 09.03.2026 | 7,50 | 7,83 | 7,18 | 7,70 | 0,33% | 240,00 |
| 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 |