9,290$
-3,83%
Echtzeit-Aktienkurs Atlas Lithium Corp.
Bid:
Ask:
Aktienkurse zur Atlas Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 9,65 | 9,70 | 9,06 | 9,31 | -3,62% | 68.658,00 |
| 01.11.2024 | 10,09 | 10,09 | 9,23 | 9,66 | -3,88% | 100.063,00 |
| 31.10.2024 | 10,46 | 10,46 | 9,54 | 10,05 | -5,01% | 141.745,00 |
| 30.10.2024 | 10,16 | 10,98 | 9,90 | 10,58 | 3,57% | 121.955,00 |
| 29.10.2024 | 10,53 | 11,89 | 9,77 | 10,22 | -0,34% | 278.213,00 |
| 28.10.2024 | 9,00 | 11,36 | 8,84 | 10,25 | 24,70% | 573.150,00 |
| 25.10.2024 | 8,32 | 8,55 | 7,99 | 8,22 | -1,32% | 112.219,00 |
| 24.10.2024 | 8,11 | 8,37 | 7,85 | 8,33 | 3,61% | 82.241,00 |
| 23.10.2024 | 7,87 | 8,13 | 7,66 | 8,04 | 1,64% | 65.688,00 |
| 22.10.2024 | 7,23 | 8,15 | 7,23 | 7,91 | 7,47% | 129.262,00 |
| 21.10.2024 | 7,78 | 7,99 | 7,09 | 7,36 | -4,42% | 69.328,00 |
| 18.10.2024 | 7,47 | 7,89 | 7,46 | 7,70 | 3,22% | 117.111,00 |
| 17.10.2024 | 7,87 | 7,90 | 7,45 | 7,46 | -4,24% | 54.108,00 |
| 16.10.2024 | 7,42 | 7,97 | 7,42 | 7,79 | 5,41% | 103.539,00 |
| 15.10.2024 | 7,33 | 7,50 | 7,10 | 7,39 | -0,27% | 62.889,00 |
| 14.10.2024 | 7,65 | 7,77 | 7,28 | 7,41 | -4,26% | 82.417,00 |
| 11.10.2024 | 7,33 | 8,05 | 7,33 | 7,74 | 5,59% | 180.881,00 |
| 10.10.2024 | 6,86 | 8,00 | 6,86 | 7,33 | 7,16% | 306.520,00 |
| 09.10.2024 | 6,93 | 7,03 | 6,63 | 6,84 | 0,88% | 152.295,00 |
| 08.10.2024 | 7,14 | 7,19 | 6,70 | 6,78 | -5,57% | 86.739,00 |
| 07.10.2024 | 6,60 | 7,45 | 6,60 | 7,18 | 8,62% | 264.716,00 |
| 04.10.2024 | 6,60 | 6,94 | 6,45 | 6,61 | 0,46% | 201.839,00 |
| 03.10.2024 | 6,35 | 6,67 | 6,35 | 6,58 | 2,65% | 79.776,00 |
| 02.10.2024 | 6,53 | 6,69 | 6,37 | 6,41 | -2,88% | 102.440,00 |
| 01.10.2024 | 6,96 | 6,96 | 6,44 | 6,60 | -2,94% | 90.904,00 |
| 30.09.2024 | 7,00 | 7,29 | 6,71 | 6,80 | -5,16% | 127.517,00 |
| 27.09.2024 | 7,38 | 7,52 | 6,86 | 7,17 | -3,24% | 169.620,00 |
| 26.09.2024 | 7,05 | 7,59 | 6,65 | 7,41 | 5,56% | 129.766,00 |
| 25.09.2024 | 6,61 | 7,10 | 6,58 | 7,02 | 6,69% | 127.371,00 |
| 24.09.2024 | 6,87 | 6,99 | 6,25 | 6,58 | -2,66% | 182.540,00 |
| 23.09.2024 | 7,50 | 7,59 | 6,52 | 6,76 | -9,14% | 220.167,00 |
| 20.09.2024 | 8,02 | 8,05 | 6,85 | 7,44 | -5,88% | 485.690,00 |
| 19.09.2024 | 9,28 | 9,60 | 7,71 | 7,91 | -16,17% | 599.492,00 |
| 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 |