14,440$
22,06%
Echtzeit-Aktienkurs Sigma Lithium Corp.
Bid:
Ask:
Aktienkurse zur Sigma Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,37 | 14,49 | 12,13 | 14,37 | 21,47% | 8.226.001,00 |
| 01.04.2026 | 12,63 | 13,21 | 11,63 | 11,83 | -4,13% | 4.187.637,00 |
| 31.03.2026 | 11,56 | 13,74 | 11,38 | 12,34 | 3,52% | 9.825.774,00 |
| 30.03.2026 | 12,96 | 14,78 | 11,51 | 11,92 | 13,96% | 20.374.973,00 |
| 27.03.2026 | 10,23 | 11,10 | 10,23 | 10,46 | 7,84% | 5.109.502,00 |
| 26.03.2026 | 10,16 | 10,50 | 9,62 | 9,70 | -7,44% | 1.902.853,00 |
| 25.03.2026 | 11,05 | 11,30 | 10,37 | 10,48 | -1,87% | 2.532.579,00 |
| 24.03.2026 | 10,17 | 10,90 | 10,13 | 10,68 | 3,19% | 2.698.166,00 |
| 23.03.2026 | 9,51 | 10,49 | 9,46 | 10,35 | 14,43% | 3.478.203,00 |
| 20.03.2026 | 9,84 | 9,96 | 8,93 | 9,05 | -8,54% | 2.970.217,00 |
| 19.03.2026 | 9,86 | 9,99 | 9,22 | 9,89 | -5,99% | 3.078.854,00 |
| 18.03.2026 | 11,38 | 11,41 | 10,48 | 10,52 | -9,39% | 1.759.601,00 |
| 17.03.2026 | 11,11 | 11,80 | 11,01 | 11,61 | 2,38% | 1.284.031,00 |
| 16.03.2026 | 11,20 | 11,50 | 10,75 | 11,34 | 2,44% | 1.727.607,00 |
| 13.03.2026 | 11,92 | 12,14 | 10,78 | 11,07 | -7,29% | 2.969.288,00 |
| 12.03.2026 | 12,60 | 12,68 | 11,84 | 11,94 | -7,87% | 1.485.794,00 |
| 11.03.2026 | 12,67 | 13,08 | 12,58 | 12,96 | 0,08% | 1.345.813,00 |
| 10.03.2026 | 12,39 | 13,37 | 12,29 | 12,95 | 5,20% | 2.848.984,00 |
| 09.03.2026 | 11,93 | 12,38 | 11,55 | 12,31 | -0,24% | 2.090.158,00 |
| 06.03.2026 | 11,90 | 12,65 | 11,89 | 12,34 | -0,08% | 1.949.353,00 |
| 05.03.2026 | 12,52 | 12,63 | 11,81 | 12,35 | -4,71% | 2.531.297,00 |
| 04.03.2026 | 13,01 | 13,15 | 12,32 | 12,96 | 2,78% | 1.753.259,00 |
| 03.03.2026 | 12,76 | 12,90 | 11,71 | 12,61 | -10,06% | 3.495.899,00 |
| 02.03.2026 | 13,59 | 14,39 | 13,52 | 14,02 | -2,71% | 2.841.912,00 |
| 27.02.2026 | 15,63 | 15,80 | 14,14 | 14,41 | -11,16% | 3.678.646,00 |
| 26.02.2026 | 15,03 | 16,27 | 13,90 | 16,22 | -0,92% | 7.855.004,00 |
| 25.02.2026 | 14,91 | 16,88 | 14,40 | 16,37 | 29,92% | 17.785.837,00 |
| 24.02.2026 | 12,60 | 12,95 | 12,26 | 12,60 | 1,20% | 4.112.708,00 |
| 23.02.2026 | 12,60 | 13,01 | 12,10 | 12,45 | -0,16% | 3.999.354,00 |
| 20.02.2026 | 13,37 | 13,37 | 12,43 | 12,47 | -8,38% | 1.953.977,00 |
| 19.02.2026 | 13,15 | 13,98 | 12,95 | 13,61 | 1,19% | 2.171.795,00 |
| 18.02.2026 | 13,19 | 13,52 | 12,40 | 13,45 | 4,83% | 1.536.486,00 |
| 17.02.2026 | 13,06 | 13,18 | 12,25 | 12,83 | -3,90% | 1.573.956,00 |
| 13.02.2026 | 13,41 | 13,60 | 12,68 | 13,35 | 1,21% | 2.392.741,00 |
| 12.02.2026 | 13,23 | 13,72 | 12,73 | 13,19 | -3,19% | 2.350.575,00 |
| 11.02.2026 | 12,61 | 13,75 | 12,35 | 13,63 | 17,56% | 3.704.463,00 |
| 10.02.2026 | 11,95 | 11,95 | 11,55 | 11,59 | -3,66% | 1.790.900,00 |
| 09.02.2026 | 12,14 | 12,47 | 11,70 | 12,03 | -1,55% | 2.005.262,00 |
| 06.02.2026 | 12,00 | 12,44 | 11,80 | 12,22 | 6,63% | 2.149.989,00 |
| 05.02.2026 | 11,15 | 11,89 | 10,92 | 11,46 | -6,83% | 3.189.216,00 |
| 04.02.2026 | 11,95 | 13,14 | 11,90 | 12,30 | 2,33% | 4.768.373,00 |
| 03.02.2026 | 11,50 | 12,53 | 11,21 | 12,02 | 11,35% | 7.630.073,00 |
| 02.02.2026 | 11,47 | 11,64 | 10,71 | 10,80 | 0,14% | 3.539.448,00 |
| 30.01.2026 | 11,83 | 12,60 | 10,65 | 10,78 | -15,18% | 4.178.742,00 |
| 29.01.2026 | 13,03 | 13,03 | 11,66 | 12,71 | -2,68% | 3.776.108,00 |
| 28.01.2026 | 13,62 | 13,78 | 12,32 | 13,06 | -3,76% | 3.736.341,00 |
| 27.01.2026 | 13,41 | 13,80 | 12,82 | 13,57 | 1,95% | 2.126.053,00 |
| 26.01.2026 | 14,66 | 14,78 | 13,20 | 13,31 | -9,70% | 3.712.381,00 |
| 23.01.2026 | 14,45 | 15,14 | 14,11 | 14,74 | 17,54% | 7.583.936,00 |
| 22.01.2026 | 12,46 | 13,02 | 11,89 | 12,54 | -0,08% | 4.354.161,00 |
| 21.01.2026 | 13,78 | 13,80 | 12,27 | 12,55 | -6,83% | 5.456.161,00 |
| 20.01.2026 | 12,19 | 13,80 | 12,01 | 13,47 | 9,78% | 6.091.438,00 |
| 16.01.2026 | 12,81 | 13,25 | 11,31 | 12,27 | -13,89% | 13.060.183,00 |
| 15.01.2026 | 16,15 | 16,49 | 13,88 | 14,25 | -14,10% | 7.101.527,00 |
| 14.01.2026 | 14,95 | 16,87 | 14,55 | 16,59 | 6,69% | 3.837.824,00 |
| 13.01.2026 | 16,20 | 16,26 | 15,08 | 15,55 | -0,70% | 8.668.878,00 |
| 12.01.2026 | 14,41 | 15,95 | 14,04 | 15,66 | 15,91% | 5.529.339,00 |
| 09.01.2026 | 13,75 | 14,36 | 12,83 | 13,51 | 1,58% | 5.560.249,00 |
| 08.01.2026 | 14,72 | 14,98 | 13,08 | 13,30 | -15,07% | 6.370.558,00 |
| 07.01.2026 | 15,95 | 16,50 | 15,32 | 15,66 | -3,51% | 4.624.675,00 |
| 06.01.2026 | 15,68 | 16,60 | 15,63 | 16,23 | 6,78% | 3.788.686,00 |
| 05.01.2026 | 14,35 | 15,53 | 13,60 | 15,20 | 6,97% | 4.588.816,00 |
| 02.01.2026 | 13,56 | 14,25 | 13,30 | 14,21 | 7,73% | 2.157.582,00 |
| 31.12.2025 | 13,28 | 13,77 | 13,01 | 13,19 | -2,22% | 1.357.910,00 |
| 30.12.2025 | 13,71 | 14,19 | 13,32 | 13,49 | 2,00% | 4.698.946,00 |
| 29.12.2025 | 13,39 | 13,70 | 12,74 | 13,23 | -8,79% | 3.125.847,00 |
| 26.12.2025 | 14,47 | 14,63 | 13,83 | 14,50 | 7,33% | 4.255.236,00 |
| 24.12.2025 | 13,47 | 13,90 | 12,88 | 13,51 | 0,15% | 1.720.596,00 |
| 23.12.2025 | 13,94 | 14,47 | 13,10 | 13,49 | -0,07% | 4.398.965,00 |
| 22.12.2025 | 12,77 | 14,25 | 12,70 | 13,50 | 10,75% | 5.337.414,00 |
| 19.12.2025 | 11,98 | 13,18 | 11,80 | 12,19 | 5,00% | 8.864.156,00 |
| 18.12.2025 | 10,61 | 11,73 | 10,41 | 11,61 | 8,71% | 3.252.247,00 |
| 17.12.2025 | 11,14 | 12,16 | 10,61 | 10,68 | 4,40% | 5.937.636,00 |
| 16.12.2025 | 10,17 | 10,33 | 9,72 | 10,23 | -0,97% | 2.991.569,00 |
| 15.12.2025 | 11,16 | 11,28 | 9,93 | 10,33 | -5,49% | 3.537.953,00 |
| 12.12.2025 | 11,67 | 11,93 | 10,61 | 10,93 | -6,58% | 2.827.874,00 |
| 11.12.2025 | 11,50 | 11,77 | 10,66 | 11,70 | 1,21% | 3.556.945,00 |
| 10.12.2025 | 12,01 | 12,36 | 11,53 | 11,56 | -3,43% | 3.708.427,00 |
| 09.12.2025 | 10,14 | 12,30 | 9,99 | 11,97 | 13,25% | 6.539.194,00 |
| 08.12.2025 | 9,74 | 11,06 | 9,72 | 10,57 | 12,09% | 6.079.652,00 |
| 05.12.2025 | 10,27 | 10,39 | 9,37 | 9,43 | -5,51% | 3.276.596,00 |
| 04.12.2025 | 9,86 | 10,34 | 9,47 | 9,98 | -0,50% | 2.995.387,00 |
| 03.12.2025 | 10,17 | 10,25 | 9,62 | 10,03 | -4,75% | 3.732.934,00 |
| 02.12.2025 | 11,35 | 11,45 | 9,92 | 10,53 | -8,67% | 4.764.797,00 |
| 01.12.2025 | 11,33 | 11,65 | 10,89 | 11,53 | 1,95% | 5.061.525,00 |
| 28.11.2025 | 10,69 | 11,57 | 10,30 | 11,31 | 6,60% | 4.069.508,00 |
| 26.11.2025 | 9,89 | 10,85 | 9,47 | 10,61 | 7,83% | 5.196.284,00 |
| 25.11.2025 | 10,60 | 11,54 | 9,76 | 9,84 | -1,50% | 8.017.792,00 |
| 24.11.2025 | 9,54 | 10,29 | 9,09 | 9,99 | 1,42% | 6.546.239,00 |
| 21.11.2025 | 9,13 | 9,95 | 8,83 | 9,85 | 4,84% | 13.079.526,00 |
| 20.11.2025 | 10,84 | 11,72 | 9,32 | 9,40 | -9,31% | 13.840.449,00 |
| 19.11.2025 | 8,90 | 10,92 | 8,87 | 10,36 | 33,33% | 39.690.236,00 |
| 18.11.2025 | 7,56 | 8,49 | 7,50 | 7,77 | -3,12% | 8.230.967,00 |
| 17.11.2025 | 8,21 | 8,52 | 6,86 | 8,02 | 32,34% | 44.749.626,00 |
| 14.11.2025 | 5,66 | 6,55 | 5,29 | 6,06 | 2,71% | 8.298.749,00 |
| 13.11.2025 | 6,05 | 6,42 | 5,68 | 5,90 | 1,03% | 4.177.333,00 |
| 12.11.2025 | 5,90 | 6,02 | 5,72 | 5,84 | -0,34% | 3.508.392,00 |
| 11.11.2025 | 5,91 | 6,06 | 5,78 | 5,86 | -2,66% | 2.694.148,00 |
| 10.11.2025 | 5,56 | 6,10 | 5,40 | 6,02 | 13,16% | 5.158.480,00 |
| 07.11.2025 | 4,89 | 5,56 | 4,81 | 5,32 | 4,93% | 4.670.639,00 |