8,120$
-13,89%
Echtzeit-Aktienkurs Atlas Lithium Corp.
Bid:
Ask:
Aktienkurse zur Atlas Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 9,45 | 9,45 | 7,78 | 8,12 | -13,89% | 36.182,00 |
| 18.09.2024 | 10,08 | 10,08 | 9,42 | 9,43 | -7,00% | 30.998,00 |
| 17.09.2024 | 9,55 | 10,17 | 9,53 | 10,14 | 5,08% | 48.847,00 |
| 16.09.2024 | 10,11 | 10,11 | 9,52 | 9,65 | -3,40% | 43.251,00 |
| 13.09.2024 | 10,47 | 10,48 | 9,75 | 9,99 | -3,85% | 48.917,00 |
| 12.09.2024 | 10,05 | 10,63 | 10,03 | 10,39 | 5,27% | 420.519,00 |
| 11.09.2024 | 9,75 | 10,62 | 9,61 | 9,87 | 6,59% | 103.541,00 |
| 10.09.2024 | 9,00 | 9,26 | 8,88 | 9,26 | 2,43% | 52.542,00 |
| 09.09.2024 | 9,65 | 9,67 | 9,00 | 9,04 | -5,04% | 36.152,00 |
| 06.09.2024 | 9,50 | 9,72 | 9,37 | 9,52 | -1,55% | 24.220,00 |
| 05.09.2024 | 9,27 | 10,06 | 9,10 | 9,67 | 3,76% | 21.685,00 |
| 04.09.2024 | 9,73 | 9,76 | 9,04 | 9,32 | -5,67% | 52.903,00 |
| 03.09.2024 | 10,25 | 10,33 | 9,29 | 9,88 | -4,73% | 41.657,00 |
| 30.08.2024 | 10,14 | 10,51 | 10,14 | 10,37 | 2,17% | 19.349,00 |
| 29.08.2024 | 10,52 | 10,55 | 9,88 | 10,15 | -0,78% | 28.698,00 |
| 28.08.2024 | 10,78 | 11,25 | 10,02 | 10,23 | -8,17% | 34.529,00 |
| 27.08.2024 | 11,77 | 12,48 | 11,02 | 11,14 | -5,51% | 43.737,00 |
| 26.08.2024 | 11,01 | 12,04 | 10,82 | 11,79 | 7,67% | 40.091,00 |
| 23.08.2024 | 10,03 | 10,95 | 10,03 | 10,95 | 8,63% | 43.420,00 |
| 22.08.2024 | 10,85 | 10,92 | 9,80 | 10,08 | -7,10% | 38.937,00 |
| 21.08.2024 | 9,85 | 11,00 | 9,85 | 10,85 | 9,93% | 46.260,00 |
| 20.08.2024 | 9,88 | 10,18 | 9,77 | 9,87 | -0,10% | 34.914,00 |
| 19.08.2024 | 9,49 | 9,93 | 9,32 | 9,88 | 4,00% | 41.781,00 |
| 16.08.2024 | 9,34 | 9,50 | 9,13 | 9,50 | 1,60% | 50.324,00 |
| 15.08.2024 | 8,83 | 9,70 | 8,70 | 9,35 | 8,59% | 49.898,00 |
| 14.08.2024 | 8,61 | 9,06 | 8,51 | 8,61 | -0,92% | 15.211,00 |
| 13.08.2024 | 8,71 | 8,93 | 8,50 | 8,69 | 0,35% | 31.360,00 |
| 12.08.2024 | 9,46 | 9,90 | 8,37 | 8,66 | -8,46% | 64.653,00 |
| 09.08.2024 | 9,48 | 9,88 | 9,18 | 9,46 | 0,11% | 29.609,00 |
| 08.08.2024 | 9,13 | 9,50 | 8,86 | 9,45 | 4,65% | 26.367,00 |
| 07.08.2024 | 9,40 | 9,64 | 8,85 | 9,03 | -1,95% | 68.487,00 |
| 06.08.2024 | 9,51 | 9,88 | 9,03 | 9,21 | -2,13% | 42.087,00 |
| 05.08.2024 | 9,40 | 9,75 | 8,82 | 9,41 | -5,90% | 89.941,00 |
| 02.08.2024 | 10,48 | 10,48 | 9,87 | 10,00 | -6,80% | 45.015,00 |
| 01.08.2024 | 11,14 | 11,28 | 10,50 | 10,73 | -4,20% | 34.124,00 |
| 31.07.2024 | 11,51 | 11,63 | 11,00 | 11,20 | -1,23% | 23.092,00 |
| 30.07.2024 | 11,24 | 11,55 | 11,13 | 11,34 | 1,07% | 35.786,00 |
| 29.07.2024 | 11,39 | 11,42 | 10,86 | 11,22 | -1,49% | 47.681,00 |
| 26.07.2024 | 11,00 | 11,53 | 11,00 | 11,39 | 1,52% | 18.266,00 |
| 25.07.2024 | 11,37 | 11,75 | 10,98 | 11,22 | -1,23% | 40.354,00 |
| 24.07.2024 | 11,87 | 11,95 | 11,24 | 11,36 | -4,22% | 50.703,00 |
| 23.07.2024 | 12,26 | 12,30 | 11,57 | 11,86 | -3,66% | 84.857,00 |
| 22.07.2024 | 12,87 | 13,26 | 12,16 | 12,31 | -4,50% | 85.150,00 |
| 19.07.2024 | 12,84 | 13,12 | 12,06 | 12,89 | 2,38% | 84.148,00 |
| 18.07.2024 | 12,97 | 13,70 | 12,50 | 12,59 | -1,95% | 108.641,00 |
| 17.07.2024 | 12,44 | 12,89 | 12,30 | 12,84 | 3,22% | 34.919,00 |
| 16.07.2024 | 12,09 | 12,90 | 11,93 | 12,44 | 4,27% | 102.749,00 |
| 15.07.2024 | 12,88 | 12,95 | 11,81 | 11,93 | -5,84% | 58.836,00 |
| 12.07.2024 | 12,10 | 12,81 | 12,10 | 12,67 | 4,80% | 56.015,00 |
| 11.07.2024 | 12,22 | 12,58 | 11,86 | 12,09 | 1,94% | 51.453,00 |
| 10.07.2024 | 11,46 | 11,94 | 11,46 | 11,86 | 3,22% | 54.488,00 |
| 09.07.2024 | 11,46 | 11,57 | 11,00 | 11,49 | 4,64% | 74.246,00 |
| 08.07.2024 | 11,50 | 11,50 | 10,72 | 10,98 | -3,43% | 40.318,00 |
| 05.07.2024 | 11,08 | 11,53 | 10,86 | 11,37 | 2,43% | 44.454,00 |
| 03.07.2024 | 10,84 | 11,16 | 10,75 | 11,10 | 1,56% | 31.963,00 |
| 02.07.2024 | 11,69 | 11,70 | 10,75 | 10,93 | -6,02% | 72.672,00 |
| 01.07.2024 | 10,25 | 11,99 | 10,25 | 11,63 | 12,04% | 197.856,00 |
| 28.06.2024 | 10,39 | 10,49 | 10,00 | 10,38 | 0,00% | 48.858,00 |
| 27.06.2024 | 9,90 | 10,52 | 9,82 | 10,38 | 6,13% | 131.014,00 |
| 26.06.2024 | 9,83 | 10,18 | 9,77 | 9,78 | -2,59% | 59.197,00 |
| 25.06.2024 | 9,54 | 10,04 | 9,51 | 10,04 | 4,37% | 43.541,00 |
| 24.06.2024 | 9,60 | 10,33 | 9,43 | 9,62 | 1,80% | 59.221,00 |
| 21.06.2024 | 9,81 | 10,00 | 9,30 | 9,45 | -3,08% | 105.058,00 |
| 20.06.2024 | 9,98 | 10,40 | 9,59 | 9,75 | -2,50% | 105.876,00 |
| 18.06.2024 | 10,23 | 10,41 | 9,60 | 10,00 | -1,28% | 72.589,00 |
| 17.06.2024 | 10,70 | 11,10 | 9,68 | 10,13 | -0,30% | 133.017,00 |
| 14.06.2024 | 10,40 | 10,40 | 9,60 | 10,16 | 1,09% | 165.182,00 |
| 13.06.2024 | 10,51 | 11,00 | 9,95 | 10,05 | 3,08% | 252.347,00 |
| 12.06.2024 | 12,20 | 12,27 | 9,67 | 9,75 | -20,02% | 570.113,00 |
| 11.06.2024 | 12,85 | 12,85 | 11,67 | 12,19 | -1,38% | 120.948,00 |
| 10.06.2024 | 13,40 | 13,98 | 12,14 | 12,36 | -8,98% | 204.159,00 |
| 07.06.2024 | 13,76 | 13,97 | 13,50 | 13,58 | -1,88% | 28.968,00 |
| 06.06.2024 | 13,55 | 14,24 | 13,55 | 13,84 | 0,36% | 18.965,00 |
| 05.06.2024 | 13,94 | 14,20 | 13,58 | 13,79 | 2,15% | 40.723,00 |
| 04.06.2024 | 14,00 | 14,01 | 13,50 | 13,50 | -3,71% | 71.265,00 |
| 03.06.2024 | 14,39 | 14,74 | 13,87 | 14,02 | -1,54% | 30.189,00 |
| 31.05.2024 | 14,59 | 15,02 | 14,06 | 14,24 | -2,80% | 49.811,00 |
| 30.05.2024 | 14,94 | 15,15 | 14,25 | 14,65 | -1,35% | 58.262,00 |
| 29.05.2024 | 15,59 | 15,59 | 14,70 | 14,85 | -4,01% | 35.054,00 |
| 28.05.2024 | 15,91 | 16,00 | 15,10 | 15,47 | -1,46% | 64.058,00 |
| 24.05.2024 | 16,30 | 16,34 | 15,61 | 15,70 | -3,86% | 44.666,00 |
| 23.05.2024 | 16,17 | 16,51 | 15,47 | 16,33 | 0,43% | 44.672,00 |
| 22.05.2024 | 17,00 | 17,02 | 16,05 | 16,26 | -2,17% | 34.138,00 |
| 21.05.2024 | 17,22 | 17,72 | 16,56 | 16,62 | -5,84% | 37.813,00 |
| 20.05.2024 | 15,84 | 17,65 | 15,80 | 17,65 | 11,64% | 79.483,00 |
| 17.05.2024 | 15,42 | 16,00 | 15,10 | 15,81 | 4,98% | 63.943,00 |
| 16.05.2024 | 15,33 | 15,92 | 13,84 | 15,06 | -3,77% | 144.242,00 |
| 15.05.2024 | 16,13 | 16,13 | 15,40 | 15,65 | -0,70% | 50.100,00 |
| 14.05.2024 | 14,80 | 16,38 | 14,80 | 15,76 | 4,86% | 80.167,00 |
| 13.05.2024 | 15,60 | 15,77 | 14,84 | 15,03 | -3,41% | 48.810,00 |
| 10.05.2024 | 16,00 | 16,50 | 15,36 | 15,56 | -3,05% | 57.886,00 |
| 09.05.2024 | 15,76 | 16,10 | 15,24 | 16,05 | 3,55% | 23.187,00 |
| 08.05.2024 | 15,70 | 16,39 | 15,50 | 15,50 | 0,32% | 38.386,00 |
| 07.05.2024 | 14,50 | 15,97 | 14,50 | 15,45 | 5,32% | 54.173,00 |
| 06.05.2024 | 14,50 | 15,09 | 14,40 | 14,67 | 1,66% | 61.175,00 |
| 03.05.2024 | 14,72 | 15,29 | 14,40 | 14,43 | -1,97% | 57.493,00 |
| 02.05.2024 | 15,36 | 15,45 | 14,50 | 14,72 | -1,87% | 49.314,00 |
| 01.05.2024 | 15,24 | 15,55 | 15,00 | 15,00 | 1,42% | 27.129,00 |
| 30.04.2024 | 14,77 | 15,10 | 14,38 | 14,79 | -0,47% | 33.985,00 |
| 29.04.2024 | 14,94 | 15,66 | 14,60 | 14,86 | 1,30% | 59.450,00 |