2,700$
-2,17%
Echtzeit-Aktienkurs Lithium Americas Corp
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,67 | 2,81 | 2,61 | 2,70 | -2,17% | 4.225.281,00 |
| 02.04.2025 | 2,77 | 2,86 | 2,71 | 2,76 | 0,00% | 4.268.811,00 |
| 01.04.2025 | 2,72 | 2,79 | 2,66 | 2,76 | 1,85% | 3.260.110,00 |
| 31.03.2025 | 2,62 | 2,75 | 2,60 | 2,71 | 0,37% | 4.091.869,00 |
| 28.03.2025 | 2,82 | 2,84 | 2,69 | 2,70 | -5,92% | 4.173.720,00 |
| 27.03.2025 | 2,86 | 2,91 | 2,81 | 2,87 | 0,70% | 2.700.779,00 |
| 26.03.2025 | 2,95 | 2,96 | 2,82 | 2,85 | -3,06% | 2.919.927,00 |
| 25.03.2025 | 2,99 | 2,99 | 2,88 | 2,94 | -1,01% | 3.021.436,00 |
| 24.03.2025 | 3,05 | 3,10 | 2,96 | 2,97 | -1,33% | 3.829.098,00 |
| 21.03.2025 | 3,02 | 3,04 | 2,92 | 3,01 | 1,69% | 5.390.481,00 |
| 20.03.2025 | 2,99 | 3,07 | 2,95 | 2,96 | -2,31% | 2.679.509,00 |
| 19.03.2025 | 3,05 | 3,08 | 2,99 | 3,03 | 0,00% | 3.605.931,00 |
| 18.03.2025 | 3,02 | 3,07 | 2,97 | 3,03 | 0,33% | 3.922.702,00 |
| 17.03.2025 | 2,91 | 3,03 | 2,90 | 3,02 | 4,14% | 2.885.374,00 |
| 14.03.2025 | 2,83 | 2,92 | 2,81 | 2,90 | 3,94% | 2.672.677,00 |
| 13.03.2025 | 2,90 | 2,92 | 2,73 | 2,79 | -3,46% | 3.072.815,00 |
| 12.03.2025 | 2,98 | 3,00 | 2,88 | 2,89 | -1,70% | 4.388.002,00 |
| 11.03.2025 | 2,91 | 2,97 | 2,79 | 2,94 | 2,44% | 5.502.399,00 |
| 10.03.2025 | 3,04 | 3,07 | 2,82 | 2,87 | -7,12% | 5.735.221,00 |
| 07.03.2025 | 3,03 | 3,21 | 2,94 | 3,09 | 1,31% | 5.849.525,00 |
| 06.03.2025 | 2,86 | 3,16 | 2,85 | 3,05 | 7,39% | 10.381.655,00 |
| 05.03.2025 | 2,63 | 2,87 | 2,60 | 2,84 | 10,94% | 5.781.467,00 |
| 04.03.2025 | 2,50 | 2,64 | 2,38 | 2,56 | 1,59% | 6.294.790,00 |
| 03.03.2025 | 2,69 | 2,76 | 2,50 | 2,52 | -4,91% | 4.156.060,00 |
| 28.02.2025 | 2,71 | 2,72 | 2,62 | 2,65 | -3,28% | 4.254.154,00 |
| 27.02.2025 | 2,81 | 2,86 | 2,73 | 2,74 | -2,49% | 2.969.159,00 |
| 26.02.2025 | 2,84 | 2,92 | 2,80 | 2,81 | 1,81% | 3.804.806,00 |
| 25.02.2025 | 2,85 | 2,86 | 2,72 | 2,76 | -3,83% | 4.176.787,00 |
| 24.02.2025 | 2,96 | 2,96 | 2,80 | 2,87 | -3,04% | 4.509.226,00 |
| 21.02.2025 | 3,05 | 3,08 | 2,91 | 2,96 | -2,95% | 4.947.492,00 |
| 20.02.2025 | 3,06 | 3,10 | 2,99 | 3,05 | -0,97% | 2.939.710,00 |
| 19.02.2025 | 3,06 | 3,11 | 3,01 | 3,08 | 0,33% | 3.877.314,00 |
| 18.02.2025 | 3,03 | 3,13 | 3,01 | 3,07 | 2,33% | 4.966.435,00 |
| 14.02.2025 | 3,12 | 3,12 | 2,96 | 3,00 | -4,15% | 5.171.309,00 |
| 13.02.2025 | 3,07 | 3,15 | 3,04 | 3,13 | 3,30% | 3.756.876,00 |
| 12.02.2025 | 2,88 | 3,08 | 2,87 | 3,03 | 4,48% | 5.605.671,00 |
| 11.02.2025 | 2,92 | 2,94 | 2,83 | 2,90 | -2,36% | 4.800.284,00 |
| 10.02.2025 | 3,05 | 3,08 | 2,95 | 2,97 | -1,98% | 3.909.008,00 |
| 07.02.2025 | 3,07 | 3,10 | 3,00 | 3,03 | -1,30% | 3.150.412,00 |
| 06.02.2025 | 3,12 | 3,19 | 3,04 | 3,07 | -0,97% | 4.963.961,00 |
| 05.02.2025 | 3,08 | 3,12 | 3,04 | 3,10 | 1,31% | 3.005.122,00 |
| 04.02.2025 | 2,91 | 3,09 | 2,88 | 3,06 | 6,62% | 4.549.952,00 |
| 03.02.2025 | 2,88 | 2,95 | 2,82 | 2,87 | -4,33% | 4.834.731,00 |
| 31.01.2025 | 3,03 | 3,12 | 2,95 | 3,00 | -0,66% | 4.343.366,00 |
| 30.01.2025 | 3,02 | 3,11 | 2,99 | 3,02 | 1,68% | 3.883.580,00 |
| 29.01.2025 | 3,03 | 3,06 | 2,90 | 2,97 | -2,62% | 6.213.916,00 |
| 28.01.2025 | 3,08 | 3,08 | 2,98 | 3,05 | -0,65% | 3.776.369,00 |
| 27.01.2025 | 3,10 | 3,11 | 2,99 | 3,07 | -2,54% | 4.959.754,00 |
| 24.01.2025 | 3,17 | 3,32 | 3,13 | 3,15 | -0,94% | 6.690.322,00 |
| 23.01.2025 | 3,11 | 3,22 | 3,05 | 3,18 | 2,25% | 4.625.166,00 |
| 22.01.2025 | 3,22 | 3,26 | 3,08 | 3,11 | -2,81% | 4.698.624,00 |
| 21.01.2025 | 3,51 | 3,54 | 3,11 | 3,20 | -8,31% | 8.883.913,00 |
| 17.01.2025 | 3,42 | 3,54 | 3,42 | 3,49 | 1,45% | 4.968.978,00 |
| 16.01.2025 | 3,41 | 3,49 | 3,33 | 3,44 | 1,47% | 4.123.476,00 |
| 15.01.2025 | 3,33 | 3,43 | 3,27 | 3,39 | 3,35% | 4.992.238,00 |
| 14.01.2025 | 3,27 | 3,38 | 3,17 | 3,28 | 2,50% | 4.154.611,00 |
| 13.01.2025 | 3,10 | 3,21 | 3,04 | 3,20 | 1,91% | 4.189.474,00 |
| 10.01.2025 | 3,24 | 3,25 | 3,04 | 3,14 | -4,56% | 4.648.596,00 |
| 08.01.2025 | 3,35 | 3,39 | 3,21 | 3,29 | -4,08% | 4.401.095,00 |
| 07.01.2025 | 3,55 | 3,60 | 3,38 | 3,43 | 0,59% | 6.240.621,00 |
| 06.01.2025 | 3,23 | 3,50 | 3,23 | 3,41 | 7,57% | 7.016.461,00 |
| 03.01.2025 | 3,07 | 3,20 | 3,04 | 3,17 | 3,59% | 4.145.041,00 |
| 02.01.2025 | 3,00 | 3,17 | 3,00 | 3,06 | 3,03% | 3.940.251,00 |
| 31.12.2024 | 3,01 | 3,10 | 2,96 | 2,97 | -1,00% | 3.978.862,00 |
| 30.12.2024 | 3,02 | 3,05 | 2,92 | 3,00 | -2,91% | 4.461.429,00 |
| 27.12.2024 | 3,15 | 3,26 | 3,05 | 3,09 | -2,22% | 5.135.592,00 |
| 26.12.2024 | 3,16 | 3,19 | 3,08 | 3,16 | 0,00% | 2.869.312,00 |
| 24.12.2024 | 3,17 | 3,29 | 3,13 | 3,16 | -0,32% | 3.331.414,00 |
| 23.12.2024 | 3,01 | 3,23 | 2,97 | 3,17 | 6,73% | 8.042.541,00 |
| 20.12.2024 | 2,89 | 3,06 | 2,88 | 2,97 | 1,02% | 4.475.876,00 |
| 19.12.2024 | 2,99 | 3,06 | 2,90 | 2,94 | 0,34% | 4.379.199,00 |
| 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 |