11,685$
-2,22%
Echtzeit-Aktienkurs Piedmont Lithium Inc.
Bid:
Ask:
Aktienkurse zur Piedmont Lithium Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 8,68 | 8,73 | 8,18 | 8,27 | -5,49% | 502.995,00 |
| 24.09.2024 | 8,19 | 9,00 | 8,19 | 8,75 | 11,75% | 793.763,00 |
| 23.09.2024 | 7,49 | 7,94 | 7,33 | 7,83 | 5,24% | 401.373,00 |
| 20.09.2024 | 7,69 | 7,70 | 7,20 | 7,44 | -4,49% | 813.986,00 |
| 19.09.2024 | 7,65 | 8,07 | 7,47 | 7,79 | 7,30% | 426.314,00 |
| 18.09.2024 | 7,29 | 7,88 | 7,15 | 7,26 | 0,14% | 420.852,00 |
| 17.09.2024 | 7,28 | 7,58 | 7,13 | 7,25 | 0,83% | 307.905,00 |
| 16.09.2024 | 7,40 | 7,40 | 6,90 | 7,19 | -3,10% | 359.904,00 |
| 13.09.2024 | 7,35 | 7,46 | 7,14 | 7,42 | 2,34% | 295.295,00 |
| 12.09.2024 | 7,58 | 7,86 | 7,22 | 7,25 | -3,97% | 324.810,00 |
| 11.09.2024 | 7,70 | 7,90 | 7,08 | 7,55 | 9,90% | 756.790,00 |
| 10.09.2024 | 6,84 | 7,00 | 6,60 | 6,87 | 0,07% | 464.795,00 |
| 09.09.2024 | 6,66 | 6,98 | 6,57 | 6,87 | 2,77% | 383.135,00 |
| 06.09.2024 | 7,38 | 7,38 | 6,58 | 6,68 | -10,46% | 703.206,00 |
| 05.09.2024 | 7,82 | 7,87 | 7,43 | 7,46 | -4,97% | 288.498,00 |
| 04.09.2024 | 7,46 | 8,11 | 7,42 | 7,85 | 5,09% | 518.878,00 |
| 03.09.2024 | 8,03 | 8,05 | 7,40 | 7,47 | -9,34% | 428.486,00 |
| 30.08.2024 | 8,39 | 8,66 | 8,19 | 8,24 | -1,08% | 219.484,00 |
| 29.08.2024 | 8,22 | 8,57 | 8,08 | 8,33 | 3,35% | 396.075,00 |
| 28.08.2024 | 8,17 | 8,30 | 7,98 | 8,06 | -4,05% | 303.271,00 |
| 27.08.2024 | 8,61 | 8,77 | 8,34 | 8,40 | -4,44% | 312.887,00 |
| 26.08.2024 | 9,29 | 9,42 | 8,71 | 8,79 | -4,35% | 366.095,00 |
| 23.08.2024 | 8,80 | 9,50 | 8,80 | 9,19 | 5,63% | 399.919,00 |
| 22.08.2024 | 9,14 | 9,21 | 8,65 | 8,70 | -6,35% | 515.245,00 |
| 21.08.2024 | 8,35 | 9,41 | 8,28 | 9,29 | 13,29% | 617.648,00 |
| 20.08.2024 | 8,57 | 8,79 | 7,90 | 8,20 | -3,42% | 568.626,00 |
| 19.08.2024 | 7,51 | 8,64 | 7,43 | 8,49 | 14,27% | 770.245,00 |
| 16.08.2024 | 7,63 | 7,73 | 7,36 | 7,43 | -3,38% | 515.866,00 |
| 15.08.2024 | 7,35 | 7,75 | 7,22 | 7,69 | 8,46% | 712.885,00 |
| 14.08.2024 | 7,78 | 7,85 | 6,93 | 7,09 | -9,91% | 822.876,00 |
| 13.08.2024 | 7,39 | 7,88 | 7,33 | 7,87 | 7,22% | 637.501,00 |
| 12.08.2024 | 8,10 | 8,16 | 7,32 | 7,34 | -11,57% | 1.004.402,00 |
| 09.08.2024 | 8,87 | 9,03 | 8,16 | 8,30 | -5,57% | 344.486,00 |
| 08.08.2024 | 8,03 | 9,00 | 8,00 | 8,79 | -1,79% | 447.806,00 |
| 07.08.2024 | 9,65 | 9,72 | 8,88 | 8,95 | -3,45% | 456.879,00 |
| 06.08.2024 | 9,20 | 9,48 | 9,07 | 9,27 | 1,87% | 359.384,00 |
| 05.08.2024 | 8,03 | 9,13 | 7,77 | 9,10 | -0,33% | 720.341,00 |
| 02.08.2024 | 9,04 | 9,29 | 8,71 | 9,13 | -1,72% | 604.398,00 |
| 01.08.2024 | 9,79 | 9,88 | 9,09 | 9,29 | -7,29% | 555.721,00 |
| 31.07.2024 | 9,74 | 10,36 | 9,61 | 10,02 | 4,38% | 792.270,00 |
| 30.07.2024 | 10,02 | 10,14 | 9,55 | 9,60 | -4,90% | 289.492,00 |
| 29.07.2024 | 10,68 | 10,69 | 9,91 | 10,10 | -5,39% | 386.457,00 |
| 26.07.2024 | 10,60 | 10,85 | 10,19 | 10,67 | 2,69% | 351.727,00 |
| 25.07.2024 | 10,71 | 11,06 | 10,26 | 10,39 | -3,08% | 283.505,00 |
| 24.07.2024 | 11,15 | 11,44 | 10,71 | 10,72 | -5,22% | 257.786,00 |
| 23.07.2024 | 11,19 | 11,38 | 10,91 | 11,31 | 0,89% | 255.911,00 |
| 22.07.2024 | 11,55 | 11,70 | 10,82 | 11,21 | -2,35% | 479.868,00 |
| 19.07.2024 | 11,39 | 11,61 | 11,12 | 11,48 | 0,53% | 308.584,00 |
| 18.07.2024 | 12,25 | 12,53 | 11,39 | 11,42 | -6,55% | 455.975,00 |
| 17.07.2024 | 12,59 | 12,92 | 11,67 | 12,22 | -4,16% | 528.070,00 |
| 16.07.2024 | 11,71 | 12,83 | 11,45 | 12,75 | 9,40% | 826.563,00 |
| 15.07.2024 | 11,11 | 11,69 | 10,94 | 11,66 | 1,26% | 381.480,00 |
| 12.07.2024 | 11,43 | 11,67 | 11,34 | 11,51 | 2,68% | 272.954,00 |
| 11.07.2024 | 11,03 | 11,48 | 10,91 | 11,21 | 5,36% | 462.840,00 |
| 10.07.2024 | 10,53 | 10,69 | 10,31 | 10,64 | 2,41% | 244.320,00 |
| 09.07.2024 | 10,24 | 10,70 | 10,08 | 10,39 | 0,00% | 453.908,00 |
| 08.07.2024 | 10,36 | 10,54 | 10,04 | 10,39 | 0,87% | 391.682,00 |
| 05.07.2024 | 10,35 | 10,36 | 9,95 | 10,30 | -0,48% | 284.061,00 |
| 03.07.2024 | 9,70 | 10,45 | 9,55 | 10,35 | 8,38% | 415.045,00 |
| 02.07.2024 | 10,01 | 10,48 | 9,25 | 9,55 | -2,75% | 626.998,00 |
| 01.07.2024 | 9,94 | 10,21 | 9,75 | 9,82 | -1,60% | 376.728,00 |
| 28.06.2024 | 10,15 | 10,25 | 9,76 | 9,98 | -0,70% | 692.891,00 |
| 27.06.2024 | 9,76 | 10,07 | 9,65 | 10,05 | 1,41% | 734.946,00 |