3,372€
-1,14%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,25 | 3,38 | 3,23 | 3,25 | -0,18% | 19.716,00 |
| 04.05.2026 | 3,37 | 3,42 | 3,24 | 3,25 | -1,81% | 13.052,00 |
| 30.04.2026 | 3,16 | 3,37 | 3,12 | 3,31 | 4,09% | 17.927,00 |
| 29.04.2026 | 3,20 | 3,24 | 3,11 | 3,18 | -0,84% | 36.924,00 |
| 28.04.2026 | 3,34 | 3,38 | 3,08 | 3,21 | -3,17% | 32.335,00 |
| 27.04.2026 | 3,21 | 3,36 | 3,20 | 3,31 | 2,92% | 75.006,00 |
| 24.04.2026 | 3,20 | 3,26 | 3,18 | 3,22 | 0,88% | 40.160,00 |
| 23.04.2026 | 3,29 | 3,35 | 3,12 | 3,19 | -3,04% | 51.818,00 |
| 22.04.2026 | 3,09 | 3,33 | 3,07 | 3,29 | 8,54% | 32.465,00 |
| 21.04.2026 | 3,21 | 3,22 | 3,00 | 3,03 | -5,92% | 24.498,00 |
| 20.04.2026 | 3,24 | 3,30 | 3,14 | 3,22 | -0,71% | 52.148,00 |
| 17.04.2026 | 3,33 | 3,44 | 3,22 | 3,25 | -0,92% | 87.483,00 |
| 16.04.2026 | 3,10 | 3,34 | 3,10 | 3,28 | 6,50% | 68.161,00 |
| 15.04.2026 | 2,94 | 3,12 | 2,92 | 3,08 | 3,85% | 63.393,00 |
| 14.04.2026 | 3,00 | 3,05 | 2,82 | 2,96 | -0,90% | 41.755,00 |
| 13.04.2026 | 2,91 | 3,03 | 2,85 | 2,99 | 2,82% | 23.316,00 |
| 10.04.2026 | 2,89 | 2,99 | 2,85 | 2,91 | 0,94% | 18.217,00 |
| 09.04.2026 | 2,96 | 3,02 | 2,87 | 2,88 | -3,97% | 18.660,00 |
| 08.04.2026 | 3,14 | 3,19 | 2,97 | 3,00 | 2,32% | 37.329,00 |
| 07.04.2026 | 2,92 | 2,95 | 2,80 | 2,93 | -0,27% | 46.993,00 |
| 02.04.2026 | 2,95 | 3,06 | 2,86 | 2,94 | -2,16% | 9.261,00 |
| 01.04.2026 | 2,91 | 3,10 | 2,88 | 3,01 | 2,04% | 35.293,00 |
| 31.03.2026 | 2,87 | 3,11 | 2,86 | 2,95 | 0,17% | 31.416,00 |
| 30.03.2026 | 3,05 | 3,23 | 2,76 | 2,94 | -4,08% | 40.893,00 |
| 27.03.2026 | 3,07 | 3,12 | 3,02 | 3,07 | 1,09% | 15.560,00 |
| 26.03.2026 | 3,21 | 3,21 | 3,02 | 3,03 | -5,63% | 11.533,00 |
| 25.03.2026 | 3,24 | 3,35 | 3,20 | 3,21 | 1,20% | 51.164,00 |
| 24.03.2026 | 3,09 | 3,23 | 3,06 | 3,18 | 2,09% | 34.021,00 |
| 23.03.2026 | 2,77 | 3,15 | 2,59 | 3,11 | 6,32% | 158.550,00 |
| 20.03.2026 | 3,17 | 3,19 | 2,90 | 2,93 | -7,82% | 46.069,00 |
| 19.03.2026 | 3,44 | 3,44 | 3,10 | 3,17 | -7,98% | 72.466,00 |
| 18.03.2026 | 3,54 | 3,59 | 3,43 | 3,45 | -3,15% | 24.235,00 |
| 17.03.2026 | 3,55 | 3,61 | 3,51 | 3,56 | 0,85% | 25.814,00 |
| 16.03.2026 | 3,73 | 3,75 | 3,38 | 3,53 | -5,56% | 46.001,00 |
| 13.03.2026 | 3,80 | 3,87 | 3,69 | 3,74 | -1,24% | 69.564,00 |
| 12.03.2026 | 3,85 | 3,86 | 3,72 | 3,79 | -1,94% | 37.546,00 |
| 11.03.2026 | 3,89 | 3,92 | 3,77 | 3,86 | -0,90% | 25.871,00 |
| 10.03.2026 | 3,83 | 3,99 | 3,79 | 3,90 | 1,35% | 18.354,00 |
| 09.03.2026 | 3,69 | 3,86 | 3,58 | 3,84 | 3,36% | 80.794,00 |
| 06.03.2026 | 3,64 | 3,78 | 3,52 | 3,72 | 2,14% | 24.812,00 |
| 05.03.2026 | 3,84 | 3,85 | 3,53 | 3,64 | -4,91% | 26.106,00 |
| 04.03.2026 | 3,76 | 3,91 | 3,68 | 3,83 | 1,46% | 25.132,00 |
| 03.03.2026 | 4,02 | 4,02 | 3,63 | 3,77 | -6,38% | 70.824,00 |
| 02.03.2026 | 3,83 | 4,08 | 3,70 | 4,03 | 2,21% | 76.430,00 |
| 27.02.2026 | 3,90 | 3,94 | 3,80 | 3,94 | 1,10% | 74.126,00 |
| 26.02.2026 | 3,99 | 4,08 | 3,86 | 3,90 | -2,99% | 42.462,00 |
| 25.02.2026 | 4,04 | 4,26 | 3,98 | 4,02 | -0,69% | 52.424,00 |
| 24.02.2026 | 3,81 | 4,12 | 3,80 | 4,05 | 5,97% | 66.559,00 |
| 23.02.2026 | 3,70 | 3,84 | 3,59 | 3,82 | 2,74% | 155.139,00 |
| 20.02.2026 | 3,62 | 3,73 | 3,56 | 3,72 | 2,91% | 87.404,00 |
| 19.02.2026 | 3,56 | 3,64 | 3,46 | 3,61 | 1,40% | 42.367,00 |
| 18.02.2026 | 3,41 | 3,60 | 3,39 | 3,56 | 4,49% | 32.432,00 |
| 17.02.2026 | 3,49 | 3,51 | 3,29 | 3,41 | -2,29% | 52.481,00 |
| 16.02.2026 | 3,47 | 3,61 | 3,46 | 3,49 | 0,78% | 27.621,00 |
| 13.02.2026 | 3,39 | 3,51 | 3,34 | 3,46 | 2,00% | 38.605,00 |
| 12.02.2026 | 3,54 | 3,57 | 3,30 | 3,40 | -4,01% | 37.599,00 |
| 11.02.2026 | 3,48 | 3,64 | 3,45 | 3,54 | 0,77% | 44.503,00 |
| 10.02.2026 | 3,68 | 3,70 | 3,50 | 3,51 | -4,70% | 41.743,00 |
| 09.02.2026 | 3,70 | 3,80 | 3,58 | 3,68 | 0,00% | 78.515,00 |
| 06.02.2026 | 3,41 | 3,72 | 3,35 | 3,68 | 8,80% | 150.458,00 |
| 05.02.2026 | 3,69 | 3,70 | 3,38 | 3,39 | -7,97% | 59.260,00 |
| 04.02.2026 | 4,03 | 4,07 | 3,61 | 3,68 | -8,05% | 123.264,00 |
| 03.02.2026 | 3,83 | 4,04 | 3,79 | 4,00 | 7,15% | 73.514,00 |
| 02.02.2026 | 3,56 | 3,90 | 3,46 | 3,73 | 1,99% | 152.292,00 |
| 30.01.2026 | 4,05 | 4,07 | 3,60 | 3,66 | -10,18% | 158.485,00 |
| 29.01.2026 | 4,64 | 4,67 | 4,00 | 4,08 | -12,27% | 136.659,00 |
| 28.01.2026 | 4,73 | 4,83 | 4,39 | 4,65 | -0,85% | 101.817,00 |
| 27.01.2026 | 4,47 | 4,76 | 4,45 | 4,69 | 5,40% | 69.472,00 |
| 26.01.2026 | 4,81 | 5,20 | 4,38 | 4,45 | -5,83% | 249.461,00 |
| 23.01.2026 | 4,38 | 4,79 | 4,33 | 4,72 | 7,39% | 172.278,00 |
| 22.01.2026 | 4,25 | 4,43 | 4,20 | 4,40 | 4,02% | 47.495,00 |
| 21.01.2026 | 4,21 | 4,32 | 4,10 | 4,23 | 1,86% | 84.601,00 |
| 20.01.2026 | 4,34 | 4,37 | 4,03 | 4,15 | -2,45% | 78.067,00 |
| 19.01.2026 | 4,38 | 4,38 | 4,24 | 4,25 | -3,14% | 39.657,00 |
| 16.01.2026 | 4,36 | 4,44 | 4,19 | 4,39 | -0,52% | 56.552,00 |
| 15.01.2026 | 4,54 | 4,55 | 4,35 | 4,41 | -2,48% | 66.503,00 |
| 14.01.2026 | 4,54 | 4,62 | 4,34 | 4,53 | 0,38% | 58.097,00 |
| 13.01.2026 | 4,43 | 4,63 | 4,40 | 4,51 | 2,27% | 95.661,00 |
| 12.01.2026 | 4,30 | 4,52 | 4,22 | 4,41 | 3,43% | 63.639,00 |
| 09.01.2026 | 4,44 | 4,47 | 4,20 | 4,26 | -4,65% | 89.761,00 |
| 08.01.2026 | 4,50 | 4,51 | 4,36 | 4,47 | -0,71% | 24.681,00 |
| 07.01.2026 | 4,38 | 4,55 | 4,30 | 4,50 | 2,55% | 54.259,00 |
| 06.01.2026 | 4,13 | 4,66 | 4,11 | 4,39 | 6,48% | 79.564,00 |
| 05.01.2026 | 4,08 | 4,22 | 4,05 | 4,12 | 1,35% | 36.401,00 |
| 02.01.2026 | 3,78 | 4,08 | 3,78 | 4,07 | 1,62% | 40.490,00 |
| 30.12.2025 | 3,93 | 4,03 | 3,93 | 4,00 | 1,73% | 26.420,00 |
| 29.12.2025 | 3,88 | 4,08 | 3,78 | 3,94 | -6,49% | 78.354,00 |
| 23.12.2025 | 4,29 | 4,35 | 4,15 | 4,21 | -1,68% | 58.195,00 |
| 22.12.2025 | 4,36 | 4,46 | 4,26 | 4,28 | -1,50% | 44.265,00 |
| 19.12.2025 | 4,33 | 4,46 | 4,24 | 4,35 | 0,35% | 65.548,00 |
| 18.12.2025 | 4,07 | 4,38 | 4,02 | 4,33 | 6,31% | 98.840,00 |
| 17.12.2025 | 4,12 | 4,24 | 4,05 | 4,07 | 2,08% | 34.348,00 |
| 16.12.2025 | 4,07 | 4,10 | 3,92 | 3,99 | -2,04% | 38.629,00 |
| 15.12.2025 | 3,95 | 4,31 | 3,94 | 4,07 | 3,77% | 36.825,00 |
| 12.12.2025 | 4,12 | 4,17 | 3,81 | 3,93 | -4,27% | 81.833,00 |
| 11.12.2025 | 4,00 | 4,14 | 3,98 | 4,10 | 2,17% | 99.824,00 |
| 10.12.2025 | 4,13 | 4,18 | 3,95 | 4,01 | -3,14% | 61.206,00 |
| 09.12.2025 | 4,05 | 4,23 | 3,99 | 4,14 | 2,30% | 75.670,00 |
| 08.12.2025 | 3,92 | 4,09 | 3,80 | 4,05 | 3,11% | 44.953,00 |
| 05.12.2025 | 4,06 | 4,13 | 3,91 | 3,93 | -3,32% | 28.358,00 |