2,930$
-6,39%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,12 | 3,15 | 2,90 | 2,93 | -6,39% | 5.848.565,00 |
| 17.12.2024 | 3,21 | 3,25 | 3,11 | 3,13 | -3,40% | 4.206.335,00 |
| 16.12.2024 | 3,25 | 3,29 | 3,20 | 3,24 | -0,31% | 3.490.646,00 |
| 13.12.2024 | 3,31 | 3,32 | 3,16 | 3,25 | -2,11% | 3.962.211,00 |
| 12.12.2024 | 3,32 | 3,40 | 3,20 | 3,32 | -1,48% | 5.112.748,00 |
| 11.12.2024 | 3,61 | 3,63 | 3,36 | 3,37 | -5,87% | 4.689.433,00 |
| 10.12.2024 | 3,58 | 3,65 | 3,51 | 3,58 | -1,10% | 3.935.374,00 |
| 09.12.2024 | 3,56 | 3,76 | 3,56 | 3,62 | 4,02% | 5.602.226,00 |
| 06.12.2024 | 3,58 | 3,64 | 3,44 | 3,48 | -1,42% | 4.630.731,00 |
| 05.12.2024 | 3,69 | 3,72 | 3,50 | 3,53 | -3,81% | 6.251.318,00 |
| 04.12.2024 | 3,89 | 3,91 | 3,61 | 3,67 | -5,41% | 8.814.532,00 |
| 03.12.2024 | 3,95 | 4,01 | 3,87 | 3,88 | -1,77% | 3.836.958,00 |
| 02.12.2024 | 4,00 | 4,03 | 3,85 | 3,95 | -1,00% | 4.444.968,00 |
| 29.11.2024 | 3,99 | 4,16 | 3,96 | 3,99 | 1,01% | 4.548.713,00 |
| 27.11.2024 | 3,91 | 4,10 | 3,91 | 3,95 | 1,28% | 5.287.575,00 |
| 26.11.2024 | 3,99 | 4,00 | 3,83 | 3,90 | -3,47% | 4.666.603,00 |
| 25.11.2024 | 4,02 | 4,15 | 3,91 | 4,04 | 1,76% | 5.758.824,00 |
| 22.11.2024 | 3,82 | 4,00 | 3,78 | 3,97 | 8,77% | 4.757.710,00 |
| 20.11.2024 | 3,73 | 3,75 | 3,58 | 3,65 | -2,41% | 3.695.816,00 |
| 19.11.2024 | 3,60 | 3,81 | 3,56 | 3,74 | 3,31% | 5.226.155,00 |
| 18.11.2024 | 3,74 | 3,77 | 3,59 | 3,62 | -2,69% | 5.116.779,00 |
| 15.11.2024 | 3,91 | 3,94 | 3,61 | 3,72 | -3,88% | 8.488.382,00 |
| 14.11.2024 | 4,24 | 4,29 | 3,84 | 3,87 | -8,29% | 9.574.549,00 |
| 13.11.2024 | 4,20 | 4,50 | 4,18 | 4,22 | 3,18% | 13.514.495,00 |
| 12.11.2024 | 4,22 | 4,45 | 4,05 | 4,09 | -3,31% | 10.607.960,00 |
| 11.11.2024 | 3,88 | 4,23 | 3,73 | 4,23 | 7,91% | 11.960.054,00 |
| 08.11.2024 | 4,06 | 4,06 | 3,76 | 3,92 | -4,16% | 9.499.128,00 |
| 07.11.2024 | 3,96 | 4,29 | 3,90 | 4,09 | 3,54% | 8.330.922,00 |
| 06.11.2024 | 4,00 | 4,12 | 3,75 | 3,95 | -5,28% | 13.493.431,00 |
| 05.11.2024 | 4,23 | 4,28 | 4,05 | 4,17 | -0,71% | 7.745.296,00 |
| 04.11.2024 | 4,18 | 4,41 | 4,02 | 4,20 | -1,64% | 9.523.655,00 |
| 01.11.2024 | 4,23 | 4,49 | 4,14 | 4,27 | 4,66% | 11.963.072,00 |
| 31.10.2024 | 4,06 | 4,26 | 3,90 | 4,08 | -0,73% | 9.784.272,00 |
| 30.10.2024 | 4,50 | 4,52 | 4,04 | 4,11 | -8,87% | 16.392.827,00 |
| 29.10.2024 | 4,54 | 5,20 | 4,25 | 4,51 | 8,94% | 45.038.667,00 |
| 28.10.2024 | 3,79 | 4,25 | 3,68 | 4,14 | 12,50% | 22.097.662,00 |
| 25.10.2024 | 3,45 | 3,72 | 3,43 | 3,68 | 7,92% | 14.653.624,00 |
| 24.10.2024 | 3,23 | 3,52 | 3,23 | 3,41 | 7,23% | 12.958.395,00 |
| 23.10.2024 | 3,29 | 3,32 | 3,10 | 3,18 | -4,50% | 9.997.985,00 |
| 22.10.2024 | 2,99 | 3,36 | 2,97 | 3,33 | 10,63% | 15.547.954,00 |
| 21.10.2024 | 3,12 | 3,14 | 2,89 | 3,01 | -4,14% | 12.995.519,00 |
| 18.10.2024 | 3,28 | 3,33 | 3,05 | 3,14 | -3,09% | 14.802.103,00 |
| 17.10.2024 | 3,58 | 3,66 | 3,08 | 3,24 | -1,52% | 31.870.859,00 |
| 16.10.2024 | 3,12 | 3,42 | 2,81 | 3,29 | 23,22% | 39.759.355,00 |
| 15.10.2024 | 2,80 | 2,82 | 2,66 | 2,67 | -4,98% | 4.392.971,00 |
| 14.10.2024 | 2,88 | 2,88 | 2,72 | 2,81 | -3,10% | 5.930.736,00 |
| 11.10.2024 | 2,67 | 2,94 | 2,67 | 2,90 | 8,61% | 7.515.385,00 |
| 10.10.2024 | 2,70 | 2,71 | 2,62 | 2,67 | -0,74% | 3.381.295,00 |
| 09.10.2024 | 2,80 | 2,82 | 2,67 | 2,69 | -0,74% | 6.481.037,00 |
| 08.10.2024 | 2,98 | 2,98 | 2,64 | 2,71 | -7,82% | 8.963.771,00 |
| 07.10.2024 | 2,86 | 3,07 | 2,78 | 2,94 | 8,89% | 12.911.708,00 |
| 04.10.2024 | 2,63 | 2,71 | 2,56 | 2,70 | 7,14% | 6.433.003,00 |
| 03.10.2024 | 2,57 | 2,58 | 2,47 | 2,52 | -2,70% | 3.398.008,00 |
| 02.10.2024 | 2,55 | 2,67 | 2,50 | 2,59 | 0,78% | 3.449.800,00 |
| 01.10.2024 | 2,70 | 2,76 | 2,53 | 2,57 | -4,81% | 3.892.269,00 |
| 30.09.2024 | 2,76 | 2,83 | 2,64 | 2,70 | 1,50% | 4.116.898,00 |
| 27.09.2024 | 2,75 | 2,81 | 2,63 | 2,66 | -2,21% | 4.022.755,00 |
| 26.09.2024 | 2,49 | 2,72 | 2,48 | 2,72 | 12,86% | 6.015.605,00 |
| 25.09.2024 | 2,46 | 2,49 | 2,41 | 2,41 | -2,03% | 2.621.814,00 |
| 24.09.2024 | 2,40 | 2,51 | 2,37 | 2,46 | 6,49% | 4.607.684,00 |
| 23.09.2024 | 2,33 | 2,38 | 2,29 | 2,31 | 0,87% | 2.601.021,00 |
| 20.09.2024 | 2,36 | 2,39 | 2,29 | 2,29 | -4,58% | 2.608.842,00 |
| 19.09.2024 | 2,43 | 2,48 | 2,36 | 2,40 | 2,56% | 3.063.616,00 |
| 18.09.2024 | 2,43 | 2,54 | 2,34 | 2,34 | -3,31% | 3.365.685,00 |
| 17.09.2024 | 2,41 | 2,47 | 2,36 | 2,42 | 1,68% | 2.451.985,00 |
| 16.09.2024 | 2,38 | 2,42 | 2,28 | 2,38 | -0,42% | 2.637.923,00 |
| 13.09.2024 | 2,50 | 2,52 | 2,35 | 2,39 | -3,24% | 3.101.922,00 |
| 12.09.2024 | 2,36 | 2,52 | 2,36 | 2,47 | 5,56% | 3.914.311,00 |
| 11.09.2024 | 2,44 | 2,52 | 2,31 | 2,34 | 5,88% | 5.329.453,00 |
| 10.09.2024 | 2,19 | 2,23 | 2,11 | 2,21 | 1,38% | 2.892.271,00 |
| 09.09.2024 | 2,25 | 2,30 | 2,18 | 2,18 | -2,68% | 1.840.047,00 |
| 06.09.2024 | 2,30 | 2,32 | 2,20 | 2,24 | -3,03% | 2.009.543,00 |
| 05.09.2024 | 2,38 | 2,39 | 2,31 | 2,31 | -2,12% | 1.560.932,00 |
| 04.09.2024 | 2,27 | 2,43 | 2,27 | 2,36 | 3,96% | 2.633.343,00 |
| 03.09.2024 | 2,42 | 2,43 | 2,24 | 2,27 | -7,35% | 4.471.719,00 |
| 30.08.2024 | 2,61 | 2,65 | 2,41 | 2,45 | -5,41% | 4.280.332,00 |
| 29.08.2024 | 2,59 | 2,66 | 2,54 | 2,59 | 1,97% | 1.928.514,00 |
| 28.08.2024 | 2,63 | 2,64 | 2,48 | 2,54 | -3,79% | 2.922.136,00 |
| 27.08.2024 | 2,74 | 2,74 | 2,63 | 2,64 | -4,35% | 1.857.976,00 |
| 26.08.2024 | 2,78 | 2,79 | 2,69 | 2,76 | 1,47% | 2.028.732,00 |
| 23.08.2024 | 2,68 | 2,84 | 2,67 | 2,72 | 3,03% | 3.459.676,00 |
| 22.08.2024 | 2,80 | 2,85 | 2,63 | 2,64 | -5,71% | 3.442.695,00 |
| 21.08.2024 | 2,57 | 2,82 | 2,54 | 2,80 | 11,11% | 5.522.244,00 |
| 20.08.2024 | 2,65 | 2,70 | 2,48 | 2,52 | -4,18% | 2.856.338,00 |
| 19.08.2024 | 2,62 | 2,69 | 2,57 | 2,63 | 2,33% | 4.045.519,00 |
| 16.08.2024 | 2,36 | 2,60 | 2,36 | 2,57 | 7,53% | 5.141.820,00 |
| 15.08.2024 | 2,25 | 2,43 | 2,24 | 2,39 | 8,14% | 3.580.478,00 |
| 14.08.2024 | 2,31 | 2,35 | 2,18 | 2,21 | -4,74% | 2.775.126,00 |
| 13.08.2024 | 2,14 | 2,34 | 2,14 | 2,32 | 8,92% | 3.240.372,00 |
| 12.08.2024 | 2,21 | 2,24 | 2,13 | 2,13 | -2,74% | 2.340.324,00 |
| 09.08.2024 | 2,30 | 2,31 | 2,19 | 2,19 | -3,95% | 1.952.198,00 |
| 08.08.2024 | 2,26 | 2,31 | 2,23 | 2,28 | 2,24% | 2.510.344,00 |
| 07.08.2024 | 2,37 | 2,39 | 2,22 | 2,23 | -2,62% | 2.275.363,00 |
| 06.08.2024 | 2,31 | 2,38 | 2,22 | 2,29 | -0,87% | 2.424.737,00 |
| 05.08.2024 | 2,13 | 2,31 | 2,02 | 2,31 | -3,75% | 4.197.428,00 |
| 02.08.2024 | 2,51 | 2,53 | 2,38 | 2,40 | -5,88% | 4.187.357,00 |
| 01.08.2024 | 2,72 | 2,77 | 2,54 | 2,55 | -5,90% | 3.360.324,00 |
| 31.07.2024 | 2,63 | 2,79 | 2,63 | 2,71 | 4,23% | 3.010.709,00 |
| 30.07.2024 | 2,68 | 2,74 | 2,57 | 2,60 | -4,06% | 2.966.074,00 |
| 29.07.2024 | 2,84 | 2,85 | 2,62 | 2,71 | -4,24% | 3.177.179,00 |