8,150$
-4,12%
Echtzeit-Aktienkurs Piedmont Lithium Inc.
Bid:
Ask:
Aktienkurse zur Piedmont Lithium Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,41 | 8,59 | 8,09 | 8,15 | -4,12% | 318.149,00 |
| 20.02.2025 | 8,40 | 8,87 | 8,31 | 8,50 | 3,66% | 429.076,00 |
| 19.02.2025 | 8,32 | 8,33 | 7,97 | 8,20 | -2,38% | 315.698,00 |
| 18.02.2025 | 8,41 | 8,55 | 8,20 | 8,40 | 0,60% | 165.152,00 |
| 14.02.2025 | 8,42 | 8,49 | 8,32 | 8,35 | -1,42% | 154.681,00 |
| 13.02.2025 | 8,20 | 8,50 | 8,01 | 8,47 | 4,18% | 196.092,00 |
| 12.02.2025 | 8,06 | 8,35 | 8,06 | 8,13 | 0,37% | 173.162,00 |
| 11.02.2025 | 8,12 | 8,28 | 8,02 | 8,10 | -1,70% | 187.399,00 |
| 10.02.2025 | 8,47 | 8,58 | 8,20 | 8,24 | -0,90% | 189.995,00 |
| 07.02.2025 | 8,23 | 8,55 | 8,23 | 8,32 | 0,91% | 239.803,00 |
| 06.02.2025 | 8,36 | 8,58 | 8,16 | 8,24 | -1,32% | 160.639,00 |
| 05.02.2025 | 8,36 | 8,61 | 8,28 | 8,35 | -0,12% | 150.050,00 |
| 04.02.2025 | 7,96 | 8,45 | 7,96 | 8,36 | 5,56% | 231.891,00 |
| 03.02.2025 | 8,06 | 8,23 | 7,90 | 7,92 | -4,00% | 313.668,00 |
| 31.01.2025 | 8,59 | 8,67 | 8,20 | 8,25 | -3,96% | 308.370,00 |
| 30.01.2025 | 8,73 | 8,79 | 8,49 | 8,59 | -1,94% | 288.376,00 |
| 29.01.2025 | 8,78 | 8,92 | 8,58 | 8,76 | -0,11% | 213.381,00 |
| 28.01.2025 | 8,87 | 9,01 | 8,77 | 8,77 | -1,02% | 250.429,00 |
| 27.01.2025 | 8,73 | 8,89 | 8,56 | 8,86 | -0,78% | 243.214,00 |
| 24.01.2025 | 8,78 | 9,10 | 8,68 | 8,93 | 4,08% | 324.798,00 |
| 23.01.2025 | 8,62 | 8,89 | 8,54 | 8,58 | 0,94% | 343.076,00 |
| 22.01.2025 | 8,92 | 9,20 | 8,50 | 8,50 | -6,49% | 531.615,00 |
| 21.01.2025 | 9,04 | 9,34 | 8,63 | 9,09 | 0,17% | 535.514,00 |
| 17.01.2025 | 9,02 | 9,48 | 8,99 | 9,08 | -0,93% | 325.177,00 |
| 16.01.2025 | 9,17 | 9,45 | 9,10 | 9,16 | -1,72% | 162.438,00 |
| 15.01.2025 | 9,27 | 9,53 | 8,99 | 9,32 | 4,60% | 213.661,00 |
| 14.01.2025 | 9,01 | 9,41 | 8,82 | 8,91 | -0,11% | 237.443,00 |
| 13.01.2025 | 8,65 | 9,13 | 8,59 | 8,92 | -0,22% | 264.131,00 |
| 10.01.2025 | 8,93 | 9,13 | 8,76 | 8,94 | -1,76% | 244.277,00 |
| 08.01.2025 | 9,23 | 9,29 | 8,94 | 9,10 | -4,71% | 307.576,00 |
| 07.01.2025 | 10,16 | 10,17 | 9,43 | 9,55 | -3,63% | 292.599,00 |
| 06.01.2025 | 10,05 | 10,31 | 9,88 | 9,91 | 1,23% | 355.113,00 |
| 03.01.2025 | 9,23 | 9,97 | 9,19 | 9,79 | 7,35% | 425.923,00 |
| 02.01.2025 | 8,84 | 9,30 | 8,76 | 9,12 | 4,35% | 292.668,00 |
| 31.12.2024 | 8,93 | 9,11 | 8,54 | 8,74 | -0,79% | 319.865,00 |
| 30.12.2024 | 9,10 | 9,14 | 8,64 | 8,81 | -3,93% | 614.665,00 |
| 27.12.2024 | 9,16 | 9,56 | 8,73 | 9,17 | 2,34% | 480.468,00 |
| 26.12.2024 | 8,81 | 9,18 | 8,65 | 8,96 | 1,76% | 331.112,00 |
| 24.12.2024 | 8,58 | 9,17 | 8,58 | 8,81 | 4,08% | 389.082,00 |
| 23.12.2024 | 8,74 | 8,83 | 8,37 | 8,46 | -3,20% | 690.623,00 |
| 20.12.2024 | 8,83 | 9,52 | 8,68 | 8,74 | -2,40% | 698.430,00 |
| 19.12.2024 | 9,30 | 9,55 | 8,95 | 8,96 | -2,13% | 349.259,00 |
| 18.12.2024 | 9,90 | 10,02 | 8,55 | 9,15 | -7,11% | 775.964,00 |
| 17.12.2024 | 10,20 | 10,26 | 9,61 | 9,85 | -6,99% | 762.968,00 |
| 16.12.2024 | 10,71 | 10,95 | 10,37 | 10,59 | 0,19% | 510.534,00 |
| 13.12.2024 | 11,12 | 11,15 | 10,22 | 10,57 | -7,60% | 813.907,00 |
| 12.12.2024 | 11,55 | 11,86 | 11,17 | 11,44 | -3,62% | 370.856,00 |
| 11.12.2024 | 12,02 | 12,15 | 11,66 | 11,87 | -3,02% | 444.335,00 |
| 10.12.2024 | 12,27 | 12,75 | 12,01 | 12,24 | -2,16% | 477.428,00 |
| 09.12.2024 | 11,93 | 13,07 | 11,82 | 12,51 | 6,56% | 647.549,00 |
| 06.12.2024 | 12,16 | 12,40 | 11,64 | 11,74 | -0,34% | 351.277,00 |
| 05.12.2024 | 11,81 | 12,22 | 11,62 | 11,78 | -1,67% | 429.284,00 |
| 04.12.2024 | 12,02 | 12,44 | 11,58 | 11,98 | -1,16% | 527.397,00 |
| 03.12.2024 | 12,33 | 12,60 | 11,92 | 12,12 | -3,96% | 528.805,00 |
| 02.12.2024 | 12,54 | 12,71 | 12,12 | 12,62 | 0,48% | 445.348,00 |
| 29.11.2024 | 12,27 | 12,91 | 12,23 | 12,56 | 1,70% | 244.869,00 |
| 27.11.2024 | 12,73 | 12,73 | 12,15 | 12,35 | 0,49% | 359.544,00 |
| 26.11.2024 | 13,08 | 13,09 | 12,14 | 12,29 | -6,82% | 567.182,00 |
| 25.11.2024 | 13,30 | 13,80 | 12,90 | 13,19 | -0,68% | 691.514,00 |
| 22.11.2024 | 11,60 | 13,59 | 11,58 | 13,28 | 10,21% | 944.045,00 |
| 21.11.2024 | 10,90 | 12,64 | 10,70 | 12,05 | 15,09% | 155.778,00 |
| 20.11.2024 | 11,32 | 11,32 | 9,77 | 10,47 | -14,53% | 1.543.215,00 |
| 18.11.2024 | 12,16 | 13,25 | 11,88 | 12,25 | 4,88% | 962.836,00 |
| 15.11.2024 | 12,02 | 12,13 | 11,51 | 11,68 | -2,26% | 508.676,00 |
| 14.11.2024 | 12,98 | 13,75 | 11,92 | 11,95 | -10,55% | 799.912,00 |
| 13.11.2024 | 12,77 | 14,22 | 12,55 | 13,36 | 3,17% | 1.061.256,00 |
| 12.11.2024 | 12,87 | 14,60 | 12,36 | 12,95 | 6,50% | 1.570.125,00 |
| 11.11.2024 | 11,59 | 12,30 | 11,46 | 12,16 | 6,11% | 616.995,00 |
| 08.11.2024 | 12,00 | 12,19 | 11,12 | 11,46 | -5,45% | 723.297,00 |
| 07.11.2024 | 12,67 | 13,10 | 12,08 | 12,12 | -2,02% | 622.408,00 |
| 06.11.2024 | 13,00 | 13,34 | 12,14 | 12,37 | -8,30% | 878.366,00 |
| 05.11.2024 | 13,42 | 13,96 | 13,08 | 13,49 | 0,97% | 626.600,00 |
| 04.11.2024 | 13,60 | 13,97 | 12,82 | 13,36 | -0,52% | 584.854,00 |
| 01.11.2024 | 13,50 | 14,16 | 13,32 | 13,43 | 2,60% | 789.217,00 |
| 31.10.2024 | 13,50 | 13,55 | 12,76 | 13,09 | -1,65% | 501.542,00 |
| 30.10.2024 | 13,00 | 13,69 | 12,25 | 13,31 | 0,08% | 1.102.513,00 |
| 29.10.2024 | 13,34 | 14,18 | 13,17 | 13,30 | -2,49% | 892.914,00 |
| 28.10.2024 | 12,00 | 13,70 | 12,00 | 13,64 | 15,69% | 1.300.289,00 |
| 25.10.2024 | 12,39 | 12,51 | 11,66 | 11,79 | -5,23% | 670.391,00 |
| 24.10.2024 | 11,51 | 12,47 | 11,15 | 12,44 | 10,48% | 934.089,00 |
| 23.10.2024 | 11,79 | 11,83 | 10,85 | 11,26 | -7,25% | 1.111.850,00 |
| 22.10.2024 | 10,39 | 12,22 | 10,31 | 12,14 | 15,29% | 1.035.111,00 |
| 21.10.2024 | 10,88 | 10,88 | 10,12 | 10,53 | -9,26% | 1.184.977,00 |
| 18.10.2024 | 11,79 | 12,09 | 11,05 | 11,61 | 0,48% | 892.698,00 |
| 17.10.2024 | 12,40 | 12,40 | 11,16 | 11,55 | -5,71% | 1.109.824,00 |
| 16.10.2024 | 12,97 | 13,20 | 11,87 | 12,25 | -7,89% | 1.314.972,00 |
| 15.10.2024 | 13,03 | 13,65 | 12,75 | 13,30 | -0,37% | 978.780,00 |
| 14.10.2024 | 14,30 | 14,48 | 12,70 | 13,35 | -7,68% | 1.622.926,00 |
| 11.10.2024 | 13,39 | 15,14 | 13,38 | 14,46 | 5,70% | 1.432.735,00 |
| 10.10.2024 | 14,50 | 14,50 | 13,10 | 13,68 | -3,18% | 1.421.200,00 |
| 09.10.2024 | 13,62 | 15,44 | 13,20 | 14,13 | 11,08% | 3.243.467,00 |
| 08.10.2024 | 13,57 | 13,75 | 12,50 | 12,72 | -8,49% | 1.437.547,00 |
| 07.10.2024 | 12,46 | 14,27 | 11,90 | 13,90 | 16,86% | 3.149.434,00 |
| 04.10.2024 | 10,34 | 12,23 | 10,34 | 11,90 | 20,03% | 2.249.115,00 |
| 03.10.2024 | 10,25 | 10,25 | 9,64 | 9,91 | -5,08% | 712.244,00 |
| 02.10.2024 | 8,90 | 10,75 | 8,69 | 10,44 | 19,45% | 1.641.961,00 |
| 01.10.2024 | 8,98 | 9,04 | 8,45 | 8,74 | -2,02% | 396.801,00 |
| 30.09.2024 | 9,26 | 9,64 | 8,85 | 8,92 | -2,30% | 409.800,00 |
| 27.09.2024 | 9,46 | 9,77 | 8,94 | 9,13 | -0,76% | 662.166,00 |
| 26.09.2024 | 8,57 | 9,21 | 8,06 | 9,20 | 11,25% | 1.231.552,00 |