7,425$
-0,87%
Echtzeit-Aktienkurs Piedmont Lithium Inc.
Bid:
Ask:
Aktienkurse zur Piedmont Lithium Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 7,45 | 7,59 | 7,21 | 7,43 | -0,87% | 38.632,00 |
| 15.07.2025 | 6,80 | 7,64 | 6,80 | 7,49 | 11,46% | 759.968,00 |
| 14.07.2025 | 7,00 | 7,04 | 6,66 | 6,72 | -3,31% | 350.036,00 |
| 11.07.2025 | 7,22 | 7,22 | 6,89 | 6,95 | -4,20% | 378.672,00 |
| 10.07.2025 | 6,50 | 7,50 | 6,48 | 7,26 | 12,13% | 1.329.714,00 |
| 09.07.2025 | 6,53 | 6,58 | 6,32 | 6,47 | -0,92% | 219.623,00 |
| 08.07.2025 | 6,20 | 6,74 | 6,17 | 6,53 | 5,83% | 395.195,00 |
| 07.07.2025 | 6,43 | 6,44 | 6,14 | 6,17 | -5,37% | 236.475,00 |
| 03.07.2025 | 6,66 | 6,68 | 6,42 | 6,52 | -1,51% | 181.803,00 |
| 02.07.2025 | 6,07 | 6,87 | 6,07 | 6,62 | 9,24% | 778.825,00 |
| 01.07.2025 | 5,82 | 6,15 | 5,82 | 6,06 | 4,12% | 261.920,00 |
| 30.06.2025 | 5,82 | 5,95 | 5,68 | 5,82 | -0,34% | 204.131,00 |
| 27.06.2025 | 5,85 | 5,90 | 5,73 | 5,84 | -1,35% | 725.310,00 |
| 26.06.2025 | 5,69 | 5,92 | 5,59 | 5,92 | 4,23% | 207.347,00 |
| 25.06.2025 | 5,75 | 5,78 | 5,56 | 5,68 | -1,22% | 131.065,00 |
| 24.06.2025 | 5,55 | 5,88 | 5,47 | 5,75 | 3,23% | 225.497,00 |
| 23.06.2025 | 5,70 | 5,79 | 5,51 | 5,57 | -3,13% | 235.977,00 |
| 20.06.2025 | 5,95 | 5,96 | 5,71 | 5,75 | -3,85% | 376.774,00 |
| 18.06.2025 | 6,05 | 6,15 | 5,81 | 5,98 | -0,83% | 211.188,00 |
| 17.06.2025 | 6,04 | 6,14 | 5,96 | 6,03 | -1,63% | 123.564,00 |
| 16.06.2025 | 6,09 | 6,20 | 6,06 | 6,13 | 1,16% | 131.359,00 |
| 13.06.2025 | 6,11 | 6,21 | 6,02 | 6,06 | -2,73% | 163.125,00 |
| 12.06.2025 | 6,05 | 6,29 | 5,90 | 6,23 | 2,47% | 299.581,00 |
| 11.06.2025 | 6,18 | 6,25 | 6,02 | 6,08 | -0,98% | 285.460,00 |
| 10.06.2025 | 6,48 | 6,48 | 6,02 | 6,14 | -5,10% | 428.035,00 |
| 09.06.2025 | 6,28 | 6,57 | 6,28 | 6,47 | 3,85% | 195.823,00 |
| 06.06.2025 | 6,23 | 6,34 | 6,16 | 6,23 | 1,05% | 100.718,00 |
| 05.06.2025 | 6,32 | 6,36 | 6,15 | 6,17 | -2,45% | 125.333,00 |
| 04.06.2025 | 6,30 | 6,38 | 6,04 | 6,32 | 1,77% | 196.744,00 |
| 03.06.2025 | 6,01 | 6,37 | 5,85 | 6,21 | 3,33% | 207.055,00 |
| 02.06.2025 | 6,19 | 6,27 | 6,01 | 6,01 | -2,75% | 190.288,00 |
| 30.05.2025 | 6,26 | 6,26 | 6,05 | 6,18 | -1,28% | 295.287,00 |
| 29.05.2025 | 6,38 | 6,53 | 6,25 | 6,26 | -2,80% | 153.234,00 |
| 28.05.2025 | 6,44 | 6,58 | 6,20 | 6,44 | -1,68% | 235.430,00 |
| 27.05.2025 | 6,43 | 6,60 | 6,25 | 6,55 | 2,66% | 237.948,00 |
| 23.05.2025 | 6,33 | 6,44 | 6,12 | 6,38 | -0,62% | 120.264,00 |
| 22.05.2025 | 6,25 | 6,50 | 6,12 | 6,42 | 3,05% | 185.878,00 |
| 21.05.2025 | 6,29 | 6,50 | 6,20 | 6,23 | -2,20% | 139.718,00 |
| 20.05.2025 | 6,39 | 6,45 | 6,25 | 6,37 | 0,16% | 106.561,00 |
| 19.05.2025 | 6,54 | 6,60 | 6,34 | 6,36 | -3,05% | 183.268,00 |
| 16.05.2025 | 6,71 | 6,81 | 6,43 | 6,56 | -1,94% | 209.586,00 |
| 15.05.2025 | 6,89 | 6,89 | 6,64 | 6,69 | -2,48% | 176.661,00 |
| 14.05.2025 | 7,07 | 7,10 | 6,85 | 6,86 | -2,42% | 149.005,00 |
| 13.05.2025 | 7,22 | 7,29 | 7,00 | 7,03 | -2,09% | 174.422,00 |
| 12.05.2025 | 7,41 | 7,50 | 7,07 | 7,18 | -1,91% | 170.600,00 |
| 09.05.2025 | 7,35 | 7,73 | 7,32 | 7,32 | 0,00% | 190.023,00 |
| 08.05.2025 | 7,15 | 7,52 | 6,81 | 7,32 | 2,95% | 387.208,00 |
| 07.05.2025 | 7,45 | 7,57 | 7,08 | 7,11 | -4,56% | 151.546,00 |
| 06.05.2025 | 7,25 | 7,55 | 7,16 | 7,45 | 2,48% | 157.008,00 |
| 05.05.2025 | 7,48 | 7,54 | 7,21 | 7,27 | -3,07% | 158.138,00 |
| 02.05.2025 | 7,82 | 7,94 | 7,39 | 7,50 | -1,57% | 191.922,00 |
| 01.05.2025 | 7,61 | 7,88 | 7,52 | 7,62 | 1,87% | 335.396,00 |
| 30.04.2025 | 7,65 | 7,65 | 7,44 | 7,48 | -4,96% | 179.062,00 |
| 29.04.2025 | 8,15 | 8,15 | 7,80 | 7,87 | -3,79% | 192.686,00 |
| 28.04.2025 | 8,39 | 8,51 | 8,01 | 8,18 | -3,42% | 239.844,00 |
| 25.04.2025 | 8,93 | 8,93 | 8,19 | 8,47 | -4,94% | 352.695,00 |
| 24.04.2025 | 7,29 | 8,99 | 7,20 | 8,91 | 24,44% | 903.633,00 |
| 23.04.2025 | 7,34 | 7,46 | 7,07 | 7,16 | 0,28% | 144.936,00 |
| 22.04.2025 | 6,92 | 7,62 | 6,88 | 7,14 | 5,47% | 364.042,00 |
| 21.04.2025 | 6,57 | 6,83 | 6,45 | 6,77 | 3,04% | 171.916,00 |
| 17.04.2025 | 6,85 | 6,89 | 6,55 | 6,57 | -4,37% | 163.214,00 |
| 16.04.2025 | 6,36 | 7,08 | 6,35 | 6,87 | 8,36% | 288.747,00 |
| 15.04.2025 | 6,60 | 6,69 | 6,27 | 6,34 | -2,91% | 171.671,00 |
| 14.04.2025 | 6,43 | 6,80 | 6,43 | 6,53 | 3,16% | 191.747,00 |
| 11.04.2025 | 6,20 | 6,39 | 6,07 | 6,33 | 4,80% | 311.132,00 |
| 10.04.2025 | 5,91 | 6,33 | 5,76 | 6,04 | 2,37% | 371.247,00 |
| 09.04.2025 | 5,35 | 6,08 | 5,29 | 5,90 | 10,69% | 410.666,00 |
| 08.04.2025 | 5,80 | 5,82 | 5,15 | 5,33 | -4,31% | 330.563,00 |
| 07.04.2025 | 5,40 | 6,16 | 5,31 | 5,57 | -3,63% | 239.698,00 |
| 04.04.2025 | 5,57 | 5,85 | 5,24 | 5,78 | -1,87% | 361.950,00 |
| 03.04.2025 | 6,03 | 6,09 | 5,83 | 5,89 | -5,91% | 303.023,00 |
| 02.04.2025 | 6,19 | 6,36 | 6,17 | 6,26 | 0,00% | 90.136,00 |
| 01.04.2025 | 6,29 | 6,44 | 6,01 | 6,26 | -0,63% | 166.066,00 |
| 31.03.2025 | 6,56 | 6,56 | 6,25 | 6,30 | -5,26% | 197.023,00 |
| 28.03.2025 | 6,63 | 6,69 | 6,39 | 6,65 | 0,91% | 236.526,00 |
| 27.03.2025 | 6,73 | 6,75 | 6,55 | 6,59 | -2,80% | 174.613,00 |
| 26.03.2025 | 6,82 | 6,94 | 6,70 | 6,78 | -0,59% | 179.805,00 |
| 25.03.2025 | 7,02 | 7,10 | 6,81 | 6,82 | -2,43% | 161.019,00 |
| 24.03.2025 | 7,22 | 7,28 | 6,98 | 6,99 | -1,69% | 222.488,00 |
| 21.03.2025 | 6,92 | 7,23 | 6,91 | 7,11 | 1,14% | 296.029,00 |
| 20.03.2025 | 7,02 | 7,35 | 6,99 | 7,03 | -0,57% | 194.532,00 |
| 19.03.2025 | 7,00 | 7,11 | 6,94 | 7,07 | 1,58% | 192.317,00 |
| 18.03.2025 | 7,15 | 7,26 | 6,95 | 6,96 | -1,97% | 195.529,00 |
| 17.03.2025 | 7,14 | 7,50 | 7,06 | 7,10 | -0,56% | 275.530,00 |
| 14.03.2025 | 7,04 | 7,33 | 7,04 | 7,14 | 3,48% | 220.761,00 |
| 13.03.2025 | 7,40 | 7,47 | 6,90 | 6,90 | -6,76% | 226.748,00 |
| 12.03.2025 | 7,58 | 7,64 | 7,36 | 7,40 | -0,54% | 256.535,00 |
| 11.03.2025 | 7,37 | 7,52 | 7,12 | 7,44 | 1,50% | 292.424,00 |
| 10.03.2025 | 7,47 | 7,85 | 7,17 | 7,33 | -3,87% | 355.620,00 |
| 07.03.2025 | 6,92 | 7,70 | 6,92 | 7,63 | 11,15% | 638.836,00 |
| 06.03.2025 | 6,87 | 7,12 | 6,72 | 6,86 | -1,86% | 276.110,00 |
| 05.03.2025 | 6,62 | 7,19 | 6,60 | 6,99 | 3,40% | 712.044,00 |
| 04.03.2025 | 6,41 | 6,96 | 6,26 | 6,76 | 4,32% | 302.170,00 |
| 03.03.2025 | 7,18 | 7,29 | 6,32 | 6,48 | -8,73% | 536.653,00 |
| 28.02.2025 | 7,13 | 7,22 | 6,93 | 7,10 | -1,53% | 318.040,00 |
| 27.02.2025 | 7,49 | 7,51 | 7,16 | 7,21 | -3,74% | 296.200,00 |
| 26.02.2025 | 7,77 | 7,94 | 7,38 | 7,49 | -2,54% | 290.856,00 |
| 25.02.2025 | 7,89 | 8,11 | 7,62 | 7,69 | -3,45% | 220.421,00 |
| 24.02.2025 | 8,16 | 8,20 | 7,69 | 7,96 | -2,33% | 360.174,00 |
| 21.02.2025 | 8,41 | 8,59 | 8,09 | 8,15 | -4,12% | 318.149,00 |