2,365$
-1,46%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,42 | 2,47 | 2,36 | 2,37 | -1,46% | 136.357,00 |
| 08.09.2026 | 2,45 | 2,54 | 2,40 | 2,40 | -0,83% | 1.134.895,00 |
| 04.09.2026 | 2,43 | 2,44 | 2,37 | 2,42 | -0,41% | 814.410,00 |
| 03.09.2026 | 2,49 | 2,53 | 2,37 | 2,43 | 0,83% | 1.064.868,00 |
| 02.09.2026 | 2,49 | 2,61 | 2,39 | 2,41 | -3,21% | 1.773.343,00 |
| 01.09.2026 | 2,67 | 2,71 | 2,49 | 2,49 | -6,74% | 2.077.451,00 |
| 31.08.2026 | 2,58 | 2,81 | 2,58 | 2,67 | 4,71% | 3.342.780,00 |
| 28.08.2026 | 2,68 | 2,72 | 2,52 | 2,55 | -3,41% | 1.717.931,00 |
| 27.08.2026 | 2,60 | 2,68 | 2,59 | 2,64 | 1,15% | 1.770.086,00 |
| 26.08.2026 | 2,59 | 2,63 | 2,55 | 2,61 | 1,56% | 1.432.734,00 |
| 25.08.2026 | 2,44 | 2,59 | 2,40 | 2,57 | 5,76% | 2.356.801,00 |
| 24.08.2026 | 2,49 | 2,54 | 2,39 | 2,43 | -2,02% | 1.351.421,00 |
| 21.08.2026 | 2,31 | 2,53 | 2,30 | 2,48 | 9,25% | 2.432.730,00 |
| 20.08.2026 | 2,30 | 2,33 | 2,24 | 2,27 | -1,73% | 1.457.223,00 |
| 19.08.2026 | 2,31 | 2,35 | 2,24 | 2,31 | 2,67% | 1.352.628,00 |
| 18.08.2026 | 2,25 | 2,31 | 2,17 | 2,25 | -1,75% | 1.671.884,00 |
| 17.08.2026 | 2,38 | 2,40 | 2,25 | 2,29 | -3,78% | 1.077.572,00 |
| 14.08.2026 | 2,31 | 2,40 | 2,28 | 2,38 | 2,15% | 1.665.905,00 |
| 13.08.2026 | 2,42 | 2,47 | 2,32 | 2,33 | -3,32% | 1.320.467,00 |
| 12.08.2026 | 2,47 | 2,48 | 2,38 | 2,41 | -1,63% | 1.115.959,00 |
| 11.08.2026 | 2,54 | 2,54 | 2,42 | 2,45 | -3,16% | 1.721.837,00 |
| 10.08.2026 | 2,61 | 2,68 | 2,48 | 2,53 | 6,75% | 3.283.891,00 |
| 07.08.2026 | 2,30 | 2,41 | 2,30 | 2,37 | 4,41% | 1.620.481,00 |
| 06.08.2026 | 2,22 | 2,28 | 2,17 | 2,27 | 0,89% | 1.063.091,00 |
| 05.08.2026 | 2,27 | 2,29 | 2,20 | 2,25 | 1,81% | 1.291.376,00 |
| 04.08.2026 | 2,13 | 2,23 | 2,13 | 2,21 | 6,76% | 1.919.386,00 |
| 03.08.2026 | 2,05 | 2,10 | 2,00 | 2,07 | 1,47% | 1.466.685,00 |
| 31.07.2026 | 2,04 | 2,07 | 1,98 | 2,04 | -0,49% | 1.680.729,00 |
| 30.07.2026 | 1,94 | 2,08 | 1,94 | 2,05 | 6,22% | 1.942.951,00 |
| 29.07.2026 | 2,00 | 2,05 | 1,91 | 1,93 | -4,46% | 2.217.147,00 |
| 28.07.2026 | 2,13 | 2,14 | 1,96 | 2,02 | -5,16% | 1.925.380,00 |
| 27.07.2026 | 2,15 | 2,20 | 2,10 | 2,13 | 0,47% | 1.971.975,00 |
| 24.07.2026 | 2,18 | 2,24 | 2,10 | 2,12 | -2,30% | 903.145,00 |
| 23.07.2026 | 2,28 | 2,31 | 2,16 | 2,17 | -5,65% | 1.346.155,00 |
| 22.07.2026 | 2,31 | 2,33 | 2,27 | 2,30 | 1,32% | 1.264.178,00 |
| 21.07.2026 | 2,18 | 2,32 | 2,18 | 2,27 | 5,58% | 1.828.914,00 |
| 20.07.2026 | 2,28 | 2,33 | 2,15 | 2,15 | -4,87% | 1.807.011,00 |
| 17.07.2026 | 2,12 | 2,28 | 2,08 | 2,26 | 4,63% | 1.737.536,00 |
| 16.07.2026 | 2,28 | 2,31 | 2,13 | 2,16 | -5,68% | 2.194.060,00 |
| 15.07.2026 | 2,32 | 2,36 | 2,21 | 2,29 | -0,87% | 1.776.432,00 |
| 14.07.2026 | 2,30 | 2,40 | 2,30 | 2,31 | 0,87% | 1.629.579,00 |
| 13.07.2026 | 2,45 | 2,46 | 2,28 | 2,29 | -6,91% | 1.684.176,00 |
| 10.07.2026 | 2,56 | 2,57 | 2,45 | 2,46 | -3,15% | 2.333.349,00 |
| 09.07.2026 | 2,51 | 2,57 | 2,50 | 2,54 | 0,79% | 1.206.839,00 |
| 08.07.2026 | 2,45 | 2,57 | 2,42 | 2,52 | 1,61% | 2.049.310,00 |
| 07.07.2026 | 2,66 | 2,66 | 2,46 | 2,48 | -7,46% | 2.024.535,00 |
| 06.07.2026 | 2,71 | 2,76 | 2,65 | 2,68 | -1,47% | 1.434.738,00 |
| 02.07.2026 | 2,82 | 2,86 | 2,65 | 2,72 | -1,09% | 1.543.371,00 |
| 01.07.2026 | 2,79 | 2,84 | 2,73 | 2,75 | 0,00% | 1.601.976,00 |
| 30.06.2026 | 2,80 | 2,85 | 2,75 | 2,75 | -1,43% | 2.229.366,00 |
| 29.06.2026 | 2,82 | 2,87 | 2,70 | 2,79 | -1,06% | 2.206.758,00 |
| 26.06.2026 | 2,89 | 2,93 | 2,81 | 2,82 | -3,75% | 1.878.418,00 |
| 25.06.2026 | 3,13 | 3,14 | 2,90 | 2,93 | -5,79% | 1.938.616,00 |
| 24.06.2026 | 3,11 | 3,18 | 3,05 | 3,11 | -2,81% | 1.378.831,00 |
| 23.06.2026 | 3,30 | 3,37 | 3,17 | 3,20 | -4,76% | 1.468.982,00 |
| 22.06.2026 | 3,42 | 3,46 | 3,36 | 3,36 | -1,47% | 1.337.468,00 |
| 18.06.2026 | 3,52 | 3,57 | 3,37 | 3,41 | -2,29% | 5.204.301,00 |