4,610$
-3,56%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 2,89 | 3,02 | 2,85 | 2,97 | 2,77% | 8.018.290,00 |
| 05.09.2025 | 2,85 | 2,94 | 2,81 | 2,89 | 3,58% | 5.903.990,00 |
| 04.09.2025 | 2,83 | 2,84 | 2,74 | 2,79 | -2,45% | 4.646.912,00 |
| 03.09.2025 | 2,84 | 2,93 | 2,82 | 2,86 | 1,06% | 3.965.843,00 |
| 02.09.2025 | 2,92 | 2,92 | 2,77 | 2,83 | -5,35% | 5.690.617,00 |
| 29.08.2025 | 2,98 | 3,04 | 2,93 | 2,99 | 0,67% | 5.452.148,00 |
| 28.08.2025 | 2,98 | 3,03 | 2,93 | 2,97 | -0,34% | 3.780.671,00 |
| 27.08.2025 | 2,86 | 3,02 | 2,83 | 2,98 | 3,47% | 11.043.302,00 |
| 26.08.2025 | 2,84 | 2,92 | 2,81 | 2,88 | 1,77% | 4.160.774,00 |
| 25.08.2025 | 2,77 | 2,93 | 2,73 | 2,83 | 1,43% | 6.438.143,00 |
| 22.08.2025 | 2,76 | 2,83 | 2,73 | 2,79 | 1,45% | 4.604.190,00 |
| 21.08.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 0,73% | 3.481.225,00 |
| 20.08.2025 | 2,77 | 2,79 | 2,66 | 2,73 | -2,85% | 5.945.150,00 |
| 19.08.2025 | 2,91 | 2,92 | 2,77 | 2,81 | -4,10% | 6.293.144,00 |
| 18.08.2025 | 2,89 | 2,97 | 2,84 | 2,93 | 1,03% | 7.166.267,00 |
| 15.08.2025 | 2,89 | 2,98 | 2,86 | 2,90 | 1,40% | 6.159.755,00 |
| 14.08.2025 | 2,83 | 2,96 | 2,73 | 2,86 | -3,05% | 10.462.763,00 |
| 13.08.2025 | 2,91 | 2,99 | 2,83 | 2,95 | 3,51% | 9.186.753,00 |
| 12.08.2025 | 3,04 | 3,04 | 2,80 | 2,85 | -6,56% | 10.977.005,00 |
| 11.08.2025 | 3,07 | 3,19 | 2,99 | 3,05 | 9,32% | 18.144.692,00 |
| 08.08.2025 | 2,77 | 2,83 | 2,73 | 2,79 | 2,20% | 6.370.635,00 |
| 07.08.2025 | 2,63 | 2,80 | 2,62 | 2,73 | 6,64% | 10.316.254,00 |
| 06.08.2025 | 2,63 | 2,66 | 2,53 | 2,56 | -2,66% | 4.371.710,00 |
| 05.08.2025 | 2,68 | 2,68 | 2,54 | 2,63 | -0,75% | 5.248.024,00 |
| 04.08.2025 | 2,59 | 2,68 | 2,57 | 2,65 | 3,92% | 6.709.206,00 |
| 01.08.2025 | 2,54 | 2,56 | 2,47 | 2,55 | -0,78% | 6.203.100,00 |
| 31.07.2025 | 2,58 | 2,59 | 2,50 | 2,57 | 0,78% | 7.089.770,00 |
| 30.07.2025 | 2,66 | 2,67 | 2,53 | 2,55 | -3,41% | 6.504.902,00 |
| 29.07.2025 | 2,83 | 2,83 | 2,63 | 2,64 | -6,71% | 9.911.162,00 |
| 28.07.2025 | 3,06 | 3,06 | 2,80 | 2,83 | -7,21% | 12.061.312,00 |
| 25.07.2025 | 3,23 | 3,23 | 3,02 | 3,05 | -4,69% | 7.630.008,00 |
| 24.07.2025 | 3,35 | 3,44 | 3,19 | 3,20 | -2,44% | 9.088.028,00 |