12,450€
23,27%
Echtzeit-Aktienkurs Sigma Lithium Corp.
Bid:
Ask:
Aktienkurse zur Sigma Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,25 | 12,55 | 9,85 | 12,45 | 21,46% | 47.759,00 |
| 01.04.2026 | 10,85 | 11,20 | 10,05 | 10,25 | -4,21% | 56.000,00 |
| 31.03.2026 | 10,40 | 11,85 | 9,88 | 10,70 | 3,38% | - |
| 30.03.2026 | 9,35 | 12,45 | 9,10 | 10,35 | 11,29% | 7.800,00 |
| 27.03.2026 | 9,43 | 9,60 | 8,83 | 9,30 | 11,04% | - |
| 26.03.2026 | 9,03 | 9,08 | 8,38 | 8,38 | -7,20% | - |
| 25.03.2026 | 9,73 | 9,80 | 8,98 | 9,03 | -3,48% | 16.270,00 |
| 24.03.2026 | 9,40 | 9,45 | 8,80 | 9,35 | 5,35% | - |
| 23.03.2026 | 7,83 | 9,03 | 7,68 | 8,88 | 13,06% | - |
| 20.03.2026 | 8,85 | 8,85 | 7,73 | 7,85 | -8,19% | 1.700,00 |
| 19.03.2026 | 9,05 | 9,25 | 8,03 | 8,55 | -8,06% | 106.688,00 |
| 18.03.2026 | 9,88 | 10,15 | 9,13 | 9,30 | -7,46% | 45.900,00 |
| 17.03.2026 | 9,80 | 10,25 | 9,58 | 10,05 | 2,29% | 6.800,00 |
| 16.03.2026 | 9,70 | 10,05 | 9,38 | 9,83 | 0,51% | - |
| 13.03.2026 | 10,40 | 10,55 | 9,43 | 9,78 | -5,56% | 113.727,00 |
| 12.03.2026 | 11,15 | 11,15 | 10,25 | 10,35 | -7,17% | - |
| 11.03.2026 | 11,10 | 11,25 | 10,85 | 11,15 | 0,00% | - |
| 10.03.2026 | 10,55 | 11,45 | 10,50 | 11,15 | 5,69% | - |
| 09.03.2026 | 10,60 | 10,75 | 9,98 | 10,55 | -0,47% | - |
| 06.03.2026 | 10,75 | 10,90 | 10,30 | 10,60 | -0,93% | - |
| 05.03.2026 | 11,10 | 11,35 | 10,20 | 10,70 | -4,04% | - |
| 04.03.2026 | 10,85 | 11,30 | 10,65 | 11,15 | 2,76% | - |
| 03.03.2026 | 11,50 | 11,50 | 10,15 | 10,85 | -9,21% | 550,00 |
| 02.03.2026 | 11,95 | 12,35 | 11,55 | 11,95 | -1,65% | - |
| 27.02.2026 | 13,60 | 13,90 | 11,95 | 12,15 | -11,31% | 400,00 |
| 26.02.2026 | 13,20 | 13,85 | 11,80 | 13,70 | -1,08% | - |
| 25.02.2026 | 10,60 | 14,05 | 10,60 | 13,85 | 29,44% | 22.346,00 |
| 24.02.2026 | 11,05 | 11,10 | 10,45 | 10,70 | 1,42% | - |
| 23.02.2026 | 10,75 | 11,05 | 10,25 | 10,55 | 0,00% | - |
| 20.02.2026 | 11,55 | 11,55 | 10,55 | 10,55 | -8,66% | 9.350,00 |
| 19.02.2026 | 11,35 | 11,85 | 11,05 | 11,55 | 0,87% | - |
| 18.02.2026 | 10,85 | 11,45 | 10,55 | 11,45 | 5,53% | - |
| 17.02.2026 | 11,30 | 11,30 | 10,35 | 10,85 | -3,56% | - |
| 16.02.2026 | 11,25 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 13.02.2026 | 11,15 | 11,45 | 10,75 | 11,30 | 2,73% | - |
| 12.02.2026 | 11,25 | 11,50 | 10,75 | 11,00 | -4,35% | - |
| 11.02.2026 | 10,15 | 11,55 | 9,98 | 11,50 | 17,65% | 11.750,00 |
| 10.02.2026 | 10,10 | 10,25 | 9,70 | 9,78 | -2,74% | - |
| 09.02.2026 | 10,50 | 10,80 | 9,90 | 10,05 | -2,43% | - |
| 06.02.2026 | 9,93 | 10,55 | 9,85 | 10,30 | 6,19% | 3.010,00 |
| 05.02.2026 | 9,88 | 10,40 | 9,23 | 9,70 | -6,73% | 1.600,00 |
| 04.02.2026 | 10,08 | 11,05 | 10,05 | 10,40 | 2,97% | - |
| 03.02.2026 | 9,48 | 10,55 | 9,48 | 10,10 | 10,38% | 24.500,00 |
| 02.02.2026 | 8,55 | 9,85 | 8,35 | 9,15 | 0,55% | 2.690,00 |
| 30.01.2026 | 10,00 | 10,55 | 8,98 | 9,10 | -13,33% | 5.400,00 |
| 29.01.2026 | 10,85 | 10,90 | 9,78 | 10,50 | -3,23% | 8.330,00 |
| 28.01.2026 | 11,40 | 11,50 | 10,35 | 10,85 | -2,69% | - |
| 27.01.2026 | 11,40 | 11,80 | 10,75 | 11,15 | 0,00% | 13.800,00 |
| 26.01.2026 | 12,50 | 12,50 | 11,15 | 11,15 | -10,08% | 22.162,00 |
| 23.01.2026 | 11,25 | 12,90 | 11,10 | 12,40 | 16,43% | 58.805,00 |
| 22.01.2026 | 10,95 | 11,10 | 10,15 | 10,65 | -1,84% | - |
| 21.01.2026 | 11,90 | 12,35 | 10,45 | 10,85 | -5,65% | - |
| 20.01.2026 | 10,95 | 11,75 | 10,25 | 11,50 | 7,98% | 1.120,00 |
| 19.01.2026 | 10,55 | 11,00 | 10,25 | 10,65 | 0,95% | 6.070,00 |
| 16.01.2026 | 11,25 | 11,90 | 9,75 | 10,55 | -14,57% | 4.100,00 |
| 15.01.2026 | 13,90 | 14,15 | 11,95 | 12,35 | -13,03% | 600,00 |
| 14.01.2026 | 12,85 | 14,50 | 12,55 | 14,20 | 6,77% | - |
| 13.01.2026 | 13,65 | 14,55 | 12,95 | 13,30 | -1,12% | - |
| 12.01.2026 | 12,45 | 13,65 | 11,60 | 13,45 | 16,45% | 14.739,00 |
| 09.01.2026 | 11,55 | 12,30 | 11,05 | 11,55 | 0,87% | 1.653,00 |
| 08.01.2026 | 13,05 | 13,60 | 11,25 | 11,45 | -14,23% | 3.450,00 |
| 07.01.2026 | 13,90 | 14,15 | 13,15 | 13,35 | -3,61% | - |
| 06.01.2026 | 13,30 | 14,15 | 13,05 | 13,85 | 6,13% | 12.600,00 |
| 05.01.2026 | 12,15 | 13,25 | 11,65 | 13,05 | 8,30% | - |
| 02.01.2026 | 11,70 | 12,15 | 11,35 | 12,05 | 6,17% | - |
| 30.12.2025 | 11,45 | 11,60 | 11,35 | 11,35 | 3,18% | - |
| 29.12.2025 | 11,70 | 12,10 | 10,80 | 11,00 | -4,76% | - |
| 23.12.2025 | 12,10 | 12,35 | 11,15 | 11,55 | 4,05% | 16,00 |
| 22.12.2025 | 11,10 | 12,10 | 10,70 | 11,10 | 7,25% | - |
| 19.12.2025 | 10,00 | 11,25 | 10,00 | 10,35 | 7,53% | 200,00 |
| 18.12.2025 | 9,13 | 9,83 | 8,85 | 9,63 | 1,32% | - |
| 17.12.2025 | 9,20 | 10,35 | 9,03 | 9,50 | 12,43% | - |
| 16.12.2025 | 8,58 | 8,95 | 8,28 | 8,45 | -4,25% | - |
| 15.12.2025 | 9,35 | 9,73 | 8,48 | 8,83 | -7,83% | 200,00 |
| 12.12.2025 | 9,93 | 10,10 | 9,03 | 9,58 | 2,96% | - |
| 11.12.2025 | 10,15 | 10,20 | 9,08 | 9,30 | -9,71% | - |
| 10.12.2025 | 10,60 | 10,60 | 9,88 | 10,30 | 0,49% | - |
| 09.12.2025 | 8,88 | 10,55 | 8,55 | 10,25 | 22,75% | 2.400,00 |
| 08.12.2025 | 8,45 | 9,50 | 8,28 | 8,35 | 2,77% | - |
| 05.12.2025 | 8,58 | 8,88 | 8,08 | 8,13 | -4,41% | - |
| 04.12.2025 | 8,55 | 8,88 | 8,13 | 8,50 | -0,58% | 1.050,00 |
| 03.12.2025 | 8,65 | 8,83 | 8,23 | 8,55 | -5,79% | - |
| 02.12.2025 | 9,80 | 10,15 | 8,55 | 9,08 | -6,92% | - |
| 01.12.2025 | 9,73 | 10,08 | 9,38 | 9,75 | 1,04% | - |
| 28.11.2025 | 9,25 | 10,00 | 8,90 | 9,65 | 4,32% | - |
| 27.11.2025 | 9,15 | 9,30 | 8,93 | 9,25 | 4,52% | 2.180,00 |
| 26.11.2025 | 8,60 | 9,35 | 8,18 | 8,85 | 4,12% | 70,00 |
| 25.11.2025 | 9,50 | 10,13 | 8,43 | 8,50 | -1,73% | 10,00 |
| 24.11.2025 | 8,28 | 8,93 | 7,88 | 8,65 | 1,47% | - |
| 21.11.2025 | 7,88 | 8,63 | 7,18 | 8,53 | -9,79% | - |
| 20.11.2025 | 9,38 | 10,10 | 8,08 | 9,45 | 1,07% | 150,00 |
| 19.11.2025 | 7,38 | 9,48 | 7,38 | 9,35 | 37,50% | 300,00 |
| 18.11.2025 | 6,43 | 7,33 | 6,40 | 6,80 | -1,09% | - |
| 17.11.2025 | 5,72 | 8,45 | 5,65 | 6,88 | 34,15% | 625,00 |
| 14.11.2025 | 5,06 | 5,63 | 4,54 | 5,13 | 3,12% | - |
| 13.11.2025 | 5,38 | 5,51 | 4,90 | 4,97 | -1,97% | - |
| 12.11.2025 | 5,05 | 5,20 | 4,93 | 5,07 | 2,11% | - |
| 11.11.2025 | 5,20 | 5,22 | 4,97 | 4,97 | -4,34% | 4.000,00 |
| 10.11.2025 | 4,64 | 5,28 | 4,64 | 5,19 | 18,49% | - |
| 07.11.2025 | 4,43 | 4,81 | 4,16 | 4,38 | -2,67% | - |