2,720€
-6,21%
Echtzeit-Aktienkurs Li-FT Power Ltd.
Bid:
Ask:
Aktienkurse zur Li-FT Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 2,87 | 2,95 | 2,70 | 2,81 | -3,10% | 11.530,00 |
| 24.11.2025 | 2,75 | 2,92 | 2,74 | 2,90 | 7,41% | 69.190,00 |
| 21.11.2025 | 2,57 | 2,87 | 2,36 | 2,70 | 2,27% | 15.616,00 |
| 20.11.2025 | 2,69 | 2,94 | 2,41 | 2,64 | 9,77% | 70.144,00 |
| 19.11.2025 | 1,98 | 2,53 | 1,95 | 2,41 | 27,93% | 56.118,00 |
| 18.11.2025 | 2,05 | 2,07 | 1,88 | 1,88 | -8,52% | 10.000,00 |
| 17.11.2025 | 1,76 | 2,31 | 1,73 | 2,06 | 18,58% | 122.750,00 |
| 14.11.2025 | 1,79 | 1,81 | 1,70 | 1,73 | -4,52% | 2.900,00 |
| 13.11.2025 | 1,74 | 2,02 | 1,73 | 1,82 | 3,13% | 60,00 |
| 12.11.2025 | 1,74 | 1,77 | 1,72 | 1,76 | 2,62% | 2.000,00 |
| 11.11.2025 | 1,74 | 1,95 | 1,71 | 1,72 | -4,99% | - |
| 10.11.2025 | 1,81 | 1,98 | 1,78 | 1,81 | -2,17% | 1.400,00 |
| 07.11.2025 | 1,89 | 2,00 | 1,77 | 1,85 | -7,98% | 2.000,00 |
| 06.11.2025 | 1,81 | 2,01 | 1,81 | 2,01 | 14,25% | - |
| 05.11.2025 | 1,86 | 1,88 | 1,76 | 1,76 | -9,07% | 1.000,00 |
| 04.11.2025 | 1,91 | 2,05 | 1,86 | 1,93 | 1,05% | - |
| 03.11.2025 | 2,02 | 2,10 | 1,87 | 1,91 | -8,61% | 4.000,00 |
| 31.10.2025 | 2,02 | 2,27 | 1,99 | 2,09 | 8,01% | 8.470,00 |
| 30.10.2025 | 1,93 | 2,22 | 1,93 | 1,94 | 3,20% | 2.700,00 |
| 28.10.2025 | 1,95 | 1,96 | 1,88 | 1,88 | 0,27% | 9.000,00 |
| 27.10.2025 | 1,95 | 1,96 | 1,87 | 1,87 | -2,09% | 1.824,00 |
| 24.10.2025 | 1,98 | 2,05 | 1,91 | 1,91 | -2,80% | 10.024,00 |
| 23.10.2025 | 1,94 | 2,00 | 1,92 | 1,97 | 2,08% | - |
| 22.10.2025 | 1,97 | 2,02 | 1,92 | 1,93 | -1,79% | 6.400,00 |
| 21.10.2025 | 2,12 | 2,15 | 1,91 | 1,96 | -9,26% | 6.500,00 |
| 20.10.2025 | 2,01 | 2,16 | 1,99 | 2,16 | 10,77% | 5.983,00 |
| 17.10.2025 | 2,30 | 2,32 | 1,90 | 1,95 | -16,67% | 17.030,00 |
| 16.10.2025 | 2,17 | 2,53 | 2,17 | 2,34 | 7,83% | 1.000,00 |
| 15.10.2025 | 2,18 | 2,21 | 2,16 | 2,17 | 3,33% | - |
| 14.10.2025 | 2,29 | 2,29 | 2,01 | 2,10 | -6,25% | 3.000,00 |
| 13.10.2025 | 2,29 | 2,29 | 2,22 | 2,24 | -0,22% | 4.000,00 |
| 10.10.2025 | 2,15 | 2,30 | 2,12 | 2,25 | 4,91% | 9.600,00 |
| 09.10.2025 | 2,21 | 2,40 | 2,03 | 2,14 | -1,38% | 21.129,00 |
| 08.10.2025 | 2,00 | 2,27 | 1,98 | 2,17 | 10,32% | 7.896,00 |
| 07.10.2025 | 1,96 | 2,01 | 1,91 | 1,97 | -0,41% | 9.000,00 |
| 06.10.2025 | 1,82 | 2,00 | 1,81 | 1,98 | 10,77% | 8.930,00 |
| 03.10.2025 | 1,74 | 1,89 | 1,74 | 1,78 | 4,27% | 4.000,00 |
| 02.10.2025 | 1,66 | 1,76 | 1,62 | 1,71 | 3,01% | 30.400,00 |
| 01.10.2025 | 1,57 | 1,71 | 1,57 | 1,66 | -3,49% | 3.400,00 |
| 29.09.2025 | 1,70 | 1,77 | 1,70 | 1,72 | -8,27% | 4.000,00 |
| 26.09.2025 | 1,84 | 1,89 | 1,78 | 1,88 | 10,62% | 7.162,00 |
| 25.09.2025 | 1,48 | 1,82 | 1,48 | 1,70 | 13,53% | 20.500,00 |
| 24.09.2025 | 1,36 | 1,51 | 1,35 | 1,49 | 11,25% | 18.500,00 |
| 23.09.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 1,05% | 1.968,00 |
| 22.09.2025 | 1,42 | 1,44 | 1,30 | 1,33 | -3,91% | 6.000,00 |
| 19.09.2025 | 1,40 | 1,48 | 1,35 | 1,38 | 0,66% | 15.400,00 |
| 18.09.2025 | 1,33 | 1,38 | 1,32 | 1,37 | 1,70% | - |
| 17.09.2025 | 1,34 | 1,39 | 1,33 | 1,35 | 1,12% | - |
| 16.09.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 2,06% | 7.000,00 |
| 15.09.2025 | 1,34 | 1,35 | 1,29 | 1,31 | -5,90% | - |
| 12.09.2025 | 1,41 | 1,46 | 1,32 | 1,39 | 0,36% | 1.045,00 |
| 11.09.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -3,48% | - |
| 10.09.2025 | 1,51 | 1,55 | 1,44 | 1,44 | -5,59% | 7.800,00 |
| 09.09.2025 | 1,51 | 1,54 | 1,47 | 1,52 | -0,20% | 1.000,00 |
| 05.09.2025 | 1,52 | 1,54 | 1,49 | 1,52 | -1,30% | 3.687,00 |
| 04.09.2025 | 1,56 | 1,57 | 1,50 | 1,54 | -1,72% | - |
| 03.09.2025 | 1,63 | 1,63 | 1,55 | 1,57 | -2,48% | 2.500,00 |
| 02.09.2025 | 1,59 | 1,65 | 1,57 | 1,61 | 0,75% | 900,00 |
| 01.09.2025 | 1,61 | 1,64 | 1,59 | 1,60 | -2,74% | - |
| 29.08.2025 | 1,62 | 1,67 | 1,53 | 1,64 | 0,00% | - |
| 28.08.2025 | 1,64 | 1,67 | 1,59 | 1,64 | 0,31% | 3.100,00 |
| 27.08.2025 | 1,60 | 1,71 | 1,60 | 1,64 | -3,25% | - |
| 26.08.2025 | 1,57 | 1,72 | 1,57 | 1,69 | 5,61% | 13.168,00 |
| 25.08.2025 | 1,61 | 1,63 | 1,58 | 1,60 | 1,26% | 6.000,00 |
| 22.08.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -1,06% | - |
| 21.08.2025 | 1,58 | 1,60 | 1,54 | 1,60 | 3,23% | 2.000,00 |
| 20.08.2025 | 1,55 | 1,57 | 1,50 | 1,55 | 0,65% | 11.000,00 |
| 19.08.2025 | 1,67 | 1,67 | 1,52 | 1,54 | -7,34% | 10.000,00 |
| 18.08.2025 | 1,65 | 1,76 | 1,65 | 1,66 | -0,48% | 7.000,00 |
| 15.08.2025 | 1,76 | 1,79 | 1,65 | 1,67 | -6,86% | 1.000,00 |
| 14.08.2025 | 1,77 | 1,82 | 1,74 | 1,79 | -0,94% | - |
| 13.08.2025 | 1,84 | 1,89 | 1,66 | 1,81 | -0,28% | - |
| 12.08.2025 | 1,81 | 1,89 | 1,78 | 1,82 | 4,13% | 5.000,00 |
| 11.08.2025 | 1,67 | 1,83 | 1,59 | 1,74 | 8,73% | 25.300,00 |
| 08.08.2025 | 1,63 | 1,64 | 1,57 | 1,60 | -0,12% | 1.300,00 |
| 07.08.2025 | 1,56 | 1,64 | 1,54 | 1,61 | 2,56% | 5.009,00 |
| 06.08.2025 | 1,66 | 1,68 | 1,54 | 1,57 | -5,72% | 5.000,00 |
| 05.08.2025 | 1,76 | 1,77 | 1,64 | 1,66 | -5,41% | 830,00 |
| 04.08.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 0,69% | 2.000,00 |
| 01.08.2025 | 1,78 | 1,78 | 1,64 | 1,74 | -1,97% | 10.600,00 |
| 31.07.2025 | 1,83 | 1,92 | 1,67 | 1,78 | -1,93% | 19.000,00 |
| 30.07.2025 | 1,60 | 1,83 | 1,55 | 1,81 | 11,23% | 11.200,00 |
| 29.07.2025 | 1,55 | 1,64 | 1,54 | 1,63 | 4,96% | - |
| 28.07.2025 | 1,48 | 1,74 | 1,47 | 1,55 | 7,25% | - |
| 25.07.2025 | 1,45 | 1,55 | 1,43 | 1,45 | 1,05% | 1.600,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,38 | 1,43 | 4,98% | 10.000,00 |
| 23.07.2025 | 1,39 | 1,42 | 1,34 | 1,37 | -1,09% | 3.300,00 |
| 22.07.2025 | 1,46 | 1,47 | 1,37 | 1,38 | -5,02% | 20.000,00 |
| 21.07.2025 | 1,53 | 1,54 | 1,45 | 1,45 | -5,53% | - |
| 18.07.2025 | 1,51 | 1,55 | 1,47 | 1,54 | 0,72% | 10.676,00 |
| 17.07.2025 | 1,49 | 1,57 | 1,46 | 1,53 | 3,53% | 2.666,00 |
| 16.07.2025 | 1,52 | 1,53 | 1,47 | 1,48 | -0,67% | - |
| 15.07.2025 | 1,58 | 1,60 | 1,47 | 1,49 | -4,19% | 2.700,00 |
| 14.07.2025 | 1,57 | 1,67 | 1,47 | 1,55 | -0,96% | 10.000,00 |
| 11.07.2025 | 1,49 | 1,61 | 1,49 | 1,57 | 1,16% | 470,00 |
| 10.07.2025 | 1,55 | 1,62 | 1,30 | 1,55 | -0,51% | 5.749,00 |
| 09.07.2025 | 1,48 | 1,59 | 1,45 | 1,56 | 7,24% | - |
| 08.07.2025 | 1,43 | 1,49 | 1,41 | 1,45 | 1,40% | 5.100,00 |
| 07.07.2025 | 1,54 | 1,73 | 1,42 | 1,43 | -6,41% | 6.300,00 |
| 04.07.2025 | 1,64 | 1,69 | 1,51 | 1,53 | -10,12% | 16.005,00 |