3,405€
-4,89%
Echtzeit-Aktienkurs Li-FT Power Ltd.
Bid:
Ask:
Aktienkurse zur Li-FT Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 3,61 | 3,72 | 3,22 | 3,41 | -5,41% | 73.380,00 |
| 30.04.2026 | 3,72 | 3,72 | 3,56 | 3,61 | -3,22% | 75.867,00 |
| 29.04.2026 | 3,71 | 3,82 | 3,61 | 3,73 | 0,68% | 1.864,00 |
| 28.04.2026 | 3,73 | 3,75 | 3,67 | 3,70 | -1,20% | 16.500,00 |
| 27.04.2026 | 3,76 | 3,91 | 3,64 | 3,75 | 0,40% | 6.750,00 |
| 24.04.2026 | 3,91 | 4,04 | 3,69 | 3,73 | -2,74% | 57.778,00 |
| 23.04.2026 | 3,98 | 3,98 | 3,79 | 3,84 | -2,17% | 87.000,00 |
| 22.04.2026 | 3,76 | 4,02 | 3,76 | 3,92 | 3,16% | 63.983,00 |
| 21.04.2026 | 3,90 | 3,97 | 3,61 | 3,80 | -1,17% | 157.190,00 |
| 20.04.2026 | 4,07 | 4,09 | 3,76 | 3,85 | -7,46% | 54.812,00 |
| 17.04.2026 | 4,09 | 4,26 | 4,05 | 4,16 | 4,53% | 54.016,00 |
| 16.04.2026 | 3,83 | 4,22 | 3,83 | 3,98 | 11,97% | 92.426,00 |
| 15.04.2026 | 3,40 | 3,84 | 3,37 | 3,55 | 7,09% | 115.951,00 |
| 14.04.2026 | 3,15 | 3,37 | 3,07 | 3,32 | 7,28% | 282.924,00 |
| 13.04.2026 | 3,13 | 3,17 | 3,06 | 3,09 | -2,83% | 33.476,00 |
| 10.04.2026 | 3,21 | 3,28 | 3,11 | 3,18 | -3,93% | 61.904,00 |
| 09.04.2026 | 3,30 | 3,34 | 3,19 | 3,31 | 0,15% | 52.200,00 |
| 08.04.2026 | 3,27 | 3,38 | 3,16 | 3,31 | 11,47% | 116.549,00 |
| 07.04.2026 | 3,21 | 3,28 | 2,91 | 2,97 | -8,77% | 85.270,00 |
| 02.04.2026 | 3,34 | 3,34 | 3,16 | 3,25 | -2,55% | 54.418,00 |
| 01.04.2026 | 3,24 | 3,62 | 3,21 | 3,34 | 2,93% | 133.400,00 |
| 31.03.2026 | 3,07 | 3,24 | 3,06 | 3,24 | 6,40% | 144.463,00 |
| 30.03.2026 | 3,03 | 3,25 | 2,94 | 3,05 | 0,33% | 51.472,00 |
| 27.03.2026 | 3,15 | 3,17 | 3,01 | 3,04 | -4,11% | 100.304,00 |
| 26.03.2026 | 3,08 | 3,34 | 2,30 | 3,17 | 0,80% | 52.848,00 |
| 25.03.2026 | 2,91 | 3,16 | 2,82 | 3,14 | 11,55% | 74.562,00 |
| 24.03.2026 | 2,86 | 2,88 | 2,78 | 2,82 | -0,53% | 46.120,00 |
| 23.03.2026 | 2,96 | 2,99 | 2,68 | 2,83 | -5,03% | 69.140,00 |
| 20.03.2026 | 2,63 | 3,07 | 2,60 | 2,98 | 11,82% | 53.122,00 |
| 19.03.2026 | 2,85 | 2,96 | 2,50 | 2,67 | -7,47% | 18.190,00 |
| 18.03.2026 | 2,92 | 3,04 | 2,74 | 2,88 | 0,35% | 63.352,00 |
| 17.03.2026 | 3,16 | 3,28 | 2,84 | 2,87 | -8,60% | 153.558,00 |
| 16.03.2026 | 3,35 | 3,35 | 3,13 | 3,14 | -5,28% | 198.632,00 |
| 13.03.2026 | 3,43 | 3,55 | 3,28 | 3,32 | -2,64% | 57.442,00 |
| 12.03.2026 | 3,62 | 3,65 | 3,38 | 3,41 | -5,81% | 67.614,00 |
| 11.03.2026 | 3,64 | 3,75 | 3,46 | 3,62 | 1,40% | 68.500,00 |
| 10.03.2026 | 3,35 | 3,64 | 3,27 | 3,57 | 9,19% | 137.722,00 |
| 09.03.2026 | 3,31 | 3,42 | 3,06 | 3,27 | -6,04% | 67.403,00 |
| 06.03.2026 | 3,62 | 3,71 | 3,43 | 3,48 | -3,61% | 46.874,00 |
| 05.03.2026 | 3,61 | 3,73 | 3,50 | 3,61 | 2,12% | 75.000,00 |
| 04.03.2026 | 3,52 | 3,84 | 3,41 | 3,53 | 0,14% | 109.750,00 |
| 03.03.2026 | 3,83 | 3,83 | 3,33 | 3,53 | -8,80% | 130.653,00 |
| 02.03.2026 | 3,76 | 3,99 | 3,76 | 3,87 | -1,02% | 92.558,00 |
| 27.02.2026 | 4,27 | 4,27 | 3,82 | 3,91 | -6,58% | 89.900,00 |
| 26.02.2026 | 4,21 | 4,28 | 4,04 | 4,18 | -2,34% | 27.820,00 |
| 25.02.2026 | 4,44 | 4,49 | 4,23 | 4,28 | -3,06% | 138.214,00 |
| 24.02.2026 | 4,06 | 4,52 | 4,05 | 4,42 | 9,28% | 30.935,00 |
| 23.02.2026 | 4,28 | 4,31 | 3,92 | 4,04 | -7,66% | 179.862,00 |
| 20.02.2026 | 4,32 | 4,42 | 4,24 | 4,38 | -0,91% | 25.057,00 |
| 19.02.2026 | 4,46 | 4,49 | 4,35 | 4,42 | -0,67% | 48.325,00 |
| 18.02.2026 | 3,73 | 4,50 | 3,71 | 4,45 | 22,12% | 161.934,00 |
| 17.02.2026 | 3,79 | 3,94 | 3,60 | 3,64 | -2,67% | 71.760,00 |
| 16.02.2026 | 3,84 | 3,85 | 3,67 | 3,74 | -0,53% | 50.252,00 |
| 13.02.2026 | 3,69 | 3,97 | 3,68 | 3,76 | 0,53% | 51.712,00 |
| 12.02.2026 | 3,98 | 4,04 | 3,67 | 3,74 | 0,54% | 75.505,00 |
| 11.02.2026 | 4,07 | 4,10 | 3,61 | 3,72 | -7,92% | 58.271,00 |
| 10.02.2026 | 4,11 | 4,15 | 3,96 | 4,04 | -1,22% | 67.000,00 |
| 09.02.2026 | 4,33 | 4,56 | 4,03 | 4,09 | -4,66% | 130.578,00 |
| 06.02.2026 | 3,75 | 4,41 | 3,65 | 4,29 | 10,14% | 76.150,00 |
| 05.02.2026 | 4,29 | 4,33 | 3,63 | 3,90 | -8,68% | 66.632,00 |
| 04.02.2026 | 4,89 | 4,93 | 3,74 | 4,27 | -11,15% | 24.900,00 |
| 03.02.2026 | 4,99 | 5,10 | 3,80 | 4,80 | -1,23% | 102.946,00 |
| 02.02.2026 | 3,51 | 5,08 | 3,48 | 4,86 | 19,85% | 249.438,00 |
| 30.01.2026 | 4,85 | 4,85 | 3,98 | 4,06 | -18,57% | 135.181,00 |
| 29.01.2026 | 5,50 | 5,50 | 4,33 | 4,98 | -8,46% | 94.923,00 |
| 28.01.2026 | 5,52 | 5,65 | 5,34 | 5,44 | 0,37% | 43.370,00 |
| 27.01.2026 | 5,39 | 5,71 | 5,26 | 5,42 | 2,85% | 41.164,00 |
| 26.01.2026 | 4,94 | 5,73 | 4,94 | 5,27 | 11,65% | 136.051,00 |
| 23.01.2026 | 4,65 | 4,94 | 4,57 | 4,72 | -1,36% | 82.565,00 |
| 22.01.2026 | 4,81 | 4,92 | 4,66 | 4,79 | 0,42% | 12.000,00 |
| 21.01.2026 | 4,58 | 4,78 | 4,43 | 4,77 | 6,60% | 38.698,00 |
| 20.01.2026 | 4,03 | 4,65 | 4,03 | 4,47 | 16,10% | 47.995,00 |
| 19.01.2026 | 4,66 | 4,66 | 3,77 | 3,85 | -16,49% | 92.125,00 |
| 16.01.2026 | 4,91 | 5,15 | 4,31 | 4,61 | -1,07% | 85.216,00 |
| 15.01.2026 | 4,55 | 4,87 | 4,25 | 4,66 | 1,30% | 94.298,00 |
| 14.01.2026 | 4,23 | 4,66 | 3,83 | 4,60 | 12,06% | 59.296,00 |
| 13.01.2026 | 3,97 | 4,36 | 3,95 | 4,11 | 4,99% | 60.675,00 |
| 12.01.2026 | 3,57 | 3,92 | 3,57 | 3,91 | 10,14% | 68.384,00 |
| 09.01.2026 | 3,46 | 3,57 | 3,39 | 3,55 | 3,50% | 15.922,00 |
| 08.01.2026 | 3,36 | 3,54 | 3,29 | 3,43 | 2,69% | 57.383,00 |
| 07.01.2026 | 2,92 | 3,36 | 2,91 | 3,34 | 14,58% | 54.161,00 |
| 06.01.2026 | 2,89 | 2,97 | 2,87 | 2,92 | 1,75% | 82.400,00 |
| 05.01.2026 | 2,73 | 2,90 | 2,73 | 2,87 | 3,43% | 152.340,00 |
| 02.01.2026 | 2,78 | 2,78 | 2,73 | 2,77 | 2,40% | 2.405,00 |
| 30.12.2025 | 2,70 | 2,71 | 2,70 | 2,71 | 0,19% | - |
| 29.12.2025 | 2,71 | 2,82 | 2,67 | 2,70 | -2,35% | 2.000,00 |
| 23.12.2025 | 2,83 | 3,02 | 2,76 | 2,77 | -0,54% | 100,00 |
| 22.12.2025 | 2,80 | 3,02 | 2,76 | 2,78 | -3,81% | 3.000,00 |
| 19.12.2025 | 2,95 | 3,01 | 2,82 | 2,89 | 4,71% | 6.822,00 |
| 18.12.2025 | 2,80 | 3,02 | 2,76 | 2,76 | -2,82% | 10.520,00 |
| 17.12.2025 | 2,81 | 2,94 | 2,76 | 2,84 | 4,80% | - |
| 16.12.2025 | 2,66 | 3,05 | 2,64 | 2,71 | -3,21% | 28.072,00 |
| 15.12.2025 | 3,12 | 3,16 | 2,67 | 2,80 | -7,74% | 31.588,00 |
| 12.12.2025 | 2,92 | 3,12 | 2,92 | 3,04 | 3,58% | 4.500,00 |
| 11.12.2025 | 3,02 | 3,03 | 2,86 | 2,93 | -2,50% | 150,00 |
| 10.12.2025 | 2,68 | 3,05 | 2,68 | 3,01 | 16,02% | 40.016,00 |
| 09.12.2025 | 2,65 | 2,73 | 2,55 | 2,59 | -2,63% | 7.900,00 |
| 08.12.2025 | 2,81 | 2,86 | 2,60 | 2,66 | -3,80% | 12.480,00 |
| 05.12.2025 | 2,50 | 2,83 | 2,43 | 2,77 | 10,60% | 17.700,00 |
| 04.12.2025 | 2,62 | 2,63 | 2,22 | 2,50 | -4,58% | 21.920,00 |