4,410$
-8,70%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 4,64 | 4,71 | 4,39 | 4,41 | -8,70% | 12.939.114,00 |
| 04.02.2026 | 5,23 | 5,25 | 4,66 | 4,83 | -6,58% | 15.012.545,00 |
| 03.02.2026 | 5,01 | 5,17 | 4,82 | 5,17 | 8,61% | 18.480.421,00 |
| 02.02.2026 | 4,95 | 5,12 | 4,71 | 4,76 | -2,26% | 15.818.056,00 |
| 30.01.2026 | 5,22 | 5,29 | 4,85 | 4,87 | -10,31% | 17.499.639,00 |
| 29.01.2026 | 5,87 | 5,95 | 5,28 | 5,43 | -9,65% | 19.245.678,00 |
| 28.01.2026 | 6,42 | 6,44 | 5,85 | 6,01 | -4,30% | 18.079.490,00 |
| 27.01.2026 | 5,89 | 6,30 | 5,80 | 6,28 | 4,84% | 16.670.803,00 |
| 26.01.2026 | 6,88 | 6,96 | 5,90 | 5,99 | -2,28% | 33.841.247,00 |
| 22.01.2026 | 5,78 | 6,22 | 5,75 | 6,13 | 8,11% | 25.129.016,00 |
| 21.01.2026 | 5,92 | 6,08 | 5,46 | 5,67 | -1,90% | 16.487.243,00 |
| 20.01.2026 | 5,89 | 6,07 | 5,64 | 5,78 | -3,02% | 17.882.633,00 |
| 16.01.2026 | 5,75 | 5,99 | 5,43 | 5,96 | 1,53% | 22.581.757,00 |
| 15.01.2026 | 5,97 | 6,00 | 5,76 | 5,87 | -3,14% | 14.147.841,00 |
| 14.01.2026 | 5,80 | 6,16 | 5,62 | 6,06 | 3,77% | 23.702.030,00 |
| 13.01.2026 | 6,00 | 6,00 | 5,64 | 5,84 | 1,39% | 17.867.450,00 |
| 12.01.2026 | 5,64 | 5,97 | 5,49 | 5,76 | 6,86% | 26.968.879,00 |
| 09.01.2026 | 5,61 | 5,65 | 5,31 | 5,39 | -2,36% | 9.461.101,00 |
| 08.01.2026 | 5,51 | 5,65 | 5,38 | 5,52 | -1,25% | 11.506.193,00 |
| 07.01.2026 | 5,50 | 5,69 | 5,41 | 5,59 | 2,57% | 18.978.655,00 |
| 06.01.2026 | 5,28 | 5,55 | 5,25 | 5,45 | 4,61% | 19.010.748,00 |
| 05.01.2026 | 4,88 | 5,28 | 4,80 | 5,21 | 9,22% | 16.356.259,00 |
| 02.01.2026 | 4,45 | 4,77 | 4,40 | 4,77 | 9,40% | 11.661.575,00 |
| 31.12.2025 | 4,39 | 4,43 | 4,32 | 4,36 | -1,13% | 9.818.012,00 |
| 30.12.2025 | 4,55 | 4,58 | 4,39 | 4,41 | -2,43% | 10.847.969,00 |
| 29.12.2025 | 4,56 | 4,64 | 4,49 | 4,52 | -3,62% | 9.354.083,00 |
| 26.12.2025 | 4,92 | 4,93 | 4,68 | 4,69 | -3,50% | 7.834.464,00 |
| 24.12.2025 | 4,79 | 4,86 | 4,68 | 4,86 | 1,89% | 5.401.159,00 |
| 23.12.2025 | 4,91 | 5,01 | 4,75 | 4,77 | -2,25% | 7.547.997,00 |
| 22.12.2025 | 4,87 | 5,10 | 4,82 | 4,88 | 2,74% | 10.661.705,00 |
| 19.12.2025 | 4,58 | 4,85 | 4,58 | 4,75 | 5,09% | 20.210.763,00 |
| 18.12.2025 | 4,64 | 4,74 | 4,46 | 4,52 | -1,95% | 12.586.865,00 |
| 17.12.2025 | 4,87 | 5,15 | 4,58 | 4,61 | -3,56% | 13.294.375,00 |
| 16.12.2025 | 4,77 | 5,04 | 4,77 | 4,78 | -0,83% | 8.650.241,00 |
| 15.12.2025 | 5,10 | 5,18 | 4,80 | 4,82 | -5,86% | 13.118.805,00 |
| 12.12.2025 | 5,36 | 5,40 | 4,98 | 5,12 | -3,94% | 10.871.455,00 |
| 11.12.2025 | 5,11 | 5,35 | 5,01 | 5,33 | 3,70% | 8.200.504,00 |
| 10.12.2025 | 5,28 | 5,32 | 5,01 | 5,14 | -2,47% | 11.148.858,00 |
| 09.12.2025 | 5,26 | 5,41 | 5,10 | 5,27 | -0,75% | 8.595.900,00 |
| 08.12.2025 | 5,40 | 5,57 | 5,19 | 5,31 | -0,38% | 11.869.772,00 |
| 05.12.2025 | 5,50 | 5,61 | 5,30 | 5,33 | -2,02% | 12.114.029,00 |
| 04.12.2025 | 5,23 | 5,49 | 5,13 | 5,44 | 3,62% | 12.855.812,00 |
| 03.12.2025 | 5,35 | 5,38 | 5,12 | 5,25 | -2,78% | 9.758.696,00 |
| 02.12.2025 | 5,39 | 5,45 | 5,24 | 5,40 | 1,31% | 14.116.581,00 |
| 01.12.2025 | 5,49 | 5,54 | 5,21 | 5,33 | -5,33% | 14.578.626,00 |
| 28.11.2025 | 5,30 | 5,63 | 5,25 | 5,63 | 7,03% | 19.279.408,00 |
| 26.11.2025 | 5,15 | 5,32 | 5,13 | 5,26 | 4,57% | 15.404.707,00 |
| 25.11.2025 | 4,94 | 5,11 | 4,78 | 5,03 | 3,29% | 11.427.758,00 |
| 24.11.2025 | 4,74 | 4,89 | 4,67 | 4,87 | 1,67% | 9.453.348,00 |
| 20.11.2025 | 5,32 | 5,39 | 4,74 | 4,79 | -6,45% | 20.797.515,00 |
| 19.11.2025 | 5,14 | 5,43 | 5,04 | 5,12 | 2,61% | 24.324.723,00 |
| 18.11.2025 | 4,60 | 5,07 | 4,54 | 4,99 | 4,61% | 15.961.611,00 |
| 17.11.2025 | 4,62 | 5,07 | 4,60 | 4,77 | 3,70% | 27.937.344,00 |
| 13.11.2025 | 4,86 | 5,18 | 4,55 | 4,60 | -5,54% | 16.198.586,00 |
| 12.11.2025 | 4,99 | 5,11 | 4,76 | 4,87 | -1,42% | 12.349.808,00 |
| 11.11.2025 | 5,02 | 5,07 | 4,88 | 4,94 | -3,14% | 10.409.283,00 |
| 10.11.2025 | 5,04 | 5,13 | 4,85 | 5,10 | 4,51% | 20.891.414,00 |
| 07.11.2025 | 4,44 | 4,93 | 4,40 | 4,88 | 7,25% | 21.822.732,00 |
| 06.11.2025 | 4,93 | 5,00 | 4,54 | 4,55 | -1,30% | 20.588.554,00 |
| 05.11.2025 | 4,59 | 4,74 | 4,47 | 4,61 | -0,22% | 16.017.204,00 |
| 04.11.2025 | 4,90 | 4,97 | 4,58 | 4,62 | -9,23% | 26.708.699,00 |
| 03.11.2025 | 5,39 | 5,44 | 5,07 | 5,09 | -7,45% | 18.990.847,00 |
| 31.10.2025 | 5,60 | 5,62 | 5,39 | 5,50 | -2,14% | 15.882.819,00 |
| 30.10.2025 | 5,87 | 6,02 | 5,52 | 5,62 | -2,26% | 20.809.188,00 |
| 29.10.2025 | 5,83 | 5,92 | 5,68 | 5,75 | -0,86% | 15.850.932,00 |
| 28.10.2025 | 5,89 | 6,05 | 5,72 | 5,80 | -3,49% | 24.419.213,00 |
| 27.10.2025 | 6,53 | 6,53 | 5,92 | 6,01 | -10,57% | 31.920.393,00 |
| 24.10.2025 | 6,62 | 7,00 | 6,55 | 6,72 | 3,70% | 24.479.996,00 |
| 23.10.2025 | 6,80 | 6,85 | 6,46 | 6,48 | -3,14% | 16.146.773,00 |
| 22.10.2025 | 6,61 | 6,83 | 6,37 | 6,69 | -3,60% | 30.124.702,00 |
| 21.10.2025 | 7,03 | 7,25 | 6,65 | 6,94 | -0,57% | 36.457.623,00 |
| 20.10.2025 | 7,13 | 7,17 | 6,80 | 6,98 | 2,80% | 27.785.197,00 |
| 17.10.2025 | 7,06 | 7,22 | 6,64 | 6,79 | -8,12% | 50.503.126,00 |
| 16.10.2025 | 8,92 | 9,02 | 7,32 | 7,39 | -21,72% | 95.995.267,00 |
| 15.10.2025 | 10,31 | 10,52 | 9,10 | 9,44 | -6,07% | 89.431.665,00 |
| 14.10.2025 | 8,10 | 10,11 | 7,67 | 10,05 | 19,22% | 132.843.173,00 |
| 13.10.2025 | 7,77 | 8,71 | 7,72 | 8,43 | 12,55% | 86.258.277,00 |
| 10.10.2025 | 8,10 | 8,60 | 7,49 | 7,49 | -6,84% | 76.963.666,00 |
| 09.10.2025 | 8,19 | 8,43 | 7,87 | 8,04 | 2,16% | 52.851.422,00 |
| 08.10.2025 | 8,29 | 8,92 | 7,81 | 7,87 | -4,84% | 64.107.940,00 |
| 07.10.2025 | 8,59 | 9,40 | 7,97 | 8,27 | -2,13% | 77.440.226,00 |
| 06.10.2025 | 9,47 | 9,48 | 8,44 | 8,45 | 23,18% | 88.262.749,00 |
| 02.10.2025 | 6,72 | 7,18 | 6,63 | 6,86 | -2,56% | 75.287.344,00 |
| 01.10.2025 | 7,47 | 7,55 | 6,58 | 7,04 | 23,29% | 213.345.597,00 |
| 30.09.2025 | 5,65 | 5,81 | 5,23 | 5,71 | -0,52% | 34.688.935,00 |
| 29.09.2025 | 6,15 | 6,38 | 5,51 | 5,74 | -9,32% | 48.144.750,00 |
| 26.09.2025 | 7,14 | 7,48 | 6,26 | 6,33 | -14,11% | 81.330.278,00 |
| 25.09.2025 | 6,78 | 7,53 | 6,37 | 7,37 | 22,63% | 209.274.058,00 |
| 24.09.2025 | 5,06 | 6,30 | 4,98 | 6,01 | 95,77% | 286.342.787,00 |
| 23.09.2025 | 3,13 | 3,23 | 2,96 | 3,07 | -6,97% | 20.600.314,00 |
| 22.09.2025 | 3,24 | 3,30 | 3,16 | 3,30 | 1,54% | 4.825.652,00 |
| 19.09.2025 | 3,24 | 3,30 | 3,23 | 3,25 | 0,93% | 8.915.151,00 |
| 18.09.2025 | 3,29 | 3,29 | 3,14 | 3,22 | -1,23% | 6.026.111,00 |
| 17.09.2025 | 3,20 | 3,32 | 3,15 | 3,26 | 1,24% | 7.266.676,00 |
| 16.09.2025 | 3,17 | 3,28 | 3,14 | 3,22 | 0,63% | 8.182.470,00 |
| 15.09.2025 | 2,91 | 3,20 | 2,89 | 3,20 | 11,89% | 13.088.932,00 |
| 12.09.2025 | 2,85 | 2,87 | 2,79 | 2,86 | 0,70% | 3.664.964,00 |
| 11.09.2025 | 2,81 | 2,87 | 2,76 | 2,84 | 1,43% | 4.326.657,00 |
| 10.09.2025 | 2,85 | 2,88 | 2,78 | 2,80 | -1,41% | 4.624.143,00 |
| 09.09.2025 | 2,88 | 2,90 | 2,82 | 2,84 | -4,38% | 7.392.210,00 |