7,040$
23,29%
Echtzeit-Aktienkurs Lithium Americas Corp
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 3,34 | 3,35 | 3,18 | 3,28 | -2,38% | 8.552.516,00 |
| 22.07.2025 | 3,16 | 3,39 | 3,15 | 3,36 | 7,69% | 14.570.802,00 |
| 21.07.2025 | 3,34 | 3,37 | 3,11 | 3,12 | -4,88% | 12.239.818,00 |
| 18.07.2025 | 3,39 | 3,43 | 3,16 | 3,28 | -1,50% | 16.007.133,00 |
| 17.07.2025 | 3,20 | 3,46 | 3,07 | 3,33 | 8,82% | 29.243.945,00 |
| 16.07.2025 | 2,89 | 3,19 | 2,88 | 3,06 | 6,62% | 20.593.990,00 |
| 15.07.2025 | 2,87 | 2,92 | 2,82 | 2,87 | 0,35% | 4.906.595,00 |
| 14.07.2025 | 2,85 | 2,98 | 2,83 | 2,86 | 0,35% | 8.397.170,00 |
| 11.07.2025 | 2,85 | 2,91 | 2,81 | 2,85 | 0,00% | 6.694.538,00 |
| 10.07.2025 | 2,68 | 2,91 | 2,65 | 2,85 | 7,55% | 14.920.101,00 |
| 09.07.2025 | 2,74 | 2,75 | 2,61 | 2,65 | -3,28% | 3.616.886,00 |
| 08.07.2025 | 2,62 | 2,78 | 2,61 | 2,74 | 4,98% | 7.580.493,00 |
| 07.07.2025 | 2,65 | 2,65 | 2,54 | 2,61 | -1,88% | 5.080.104,00 |
| 03.07.2025 | 2,70 | 2,73 | 2,64 | 2,66 | -1,85% | 2.687.498,00 |
| 02.07.2025 | 2,68 | 2,74 | 2,66 | 2,71 | 2,26% | 5.887.545,00 |
| 01.07.2025 | 2,67 | 2,69 | 2,64 | 2,65 | -1,12% | 2.905.394,00 |
| 30.06.2025 | 2,79 | 2,79 | 2,67 | 2,68 | -3,25% | 3.310.814,00 |
| 27.06.2025 | 2,75 | 2,82 | 2,71 | 2,77 | 0,00% | 7.039.214,00 |
| 26.06.2025 | 2,64 | 2,78 | 2,61 | 2,77 | 6,54% | 9.073.495,00 |
| 25.06.2025 | 2,58 | 2,62 | 2,52 | 2,60 | 0,39% | 4.429.345,00 |
| 24.06.2025 | 2,56 | 2,65 | 2,56 | 2,59 | 1,17% | 3.608.069,00 |
| 23.06.2025 | 2,52 | 2,58 | 2,47 | 2,56 | 1,19% | 3.688.705,00 |
| 20.06.2025 | 2,66 | 2,67 | 2,53 | 2,53 | -4,53% | 5.081.572,00 |
| 18.06.2025 | 2,61 | 2,68 | 2,59 | 2,65 | 1,15% | 4.158.871,00 |
| 17.06.2025 | 2,64 | 2,67 | 2,62 | 2,62 | -1,87% | 3.373.592,00 |
| 16.06.2025 | 2,67 | 2,71 | 2,62 | 2,67 | 0,75% | 3.178.409,00 |
| 13.06.2025 | 2,60 | 2,68 | 2,56 | 2,65 | 0,76% | 3.722.870,00 |
| 12.06.2025 | 2,72 | 2,73 | 2,60 | 2,63 | -4,71% | 4.970.243,00 |
| 11.06.2025 | 2,77 | 2,89 | 2,72 | 2,76 | 0,00% | 6.078.349,00 |
| 10.06.2025 | 2,78 | 2,81 | 2,73 | 2,76 | -0,36% | 3.446.821,00 |
| 09.06.2025 | 2,70 | 2,79 | 2,70 | 2,77 | 2,59% | 4.666.614,00 |
| 06.06.2025 | 2,72 | 2,72 | 2,66 | 2,70 | 0,00% | 2.593.307,00 |
| 05.06.2025 | 2,72 | 2,76 | 2,67 | 2,70 | -0,37% | 3.175.284,00 |
| 04.06.2025 | 2,66 | 2,79 | 2,65 | 2,71 | 2,65% | 4.464.771,00 |
| 03.06.2025 | 2,64 | 2,67 | 2,59 | 2,64 | -0,38% | 3.277.115,00 |
| 02.06.2025 | 2,71 | 2,72 | 2,61 | 2,65 | -0,38% | 3.284.050,00 |
| 30.05.2025 | 2,72 | 2,74 | 2,62 | 2,66 | -3,27% | 4.284.323,00 |
| 29.05.2025 | 2,79 | 2,81 | 2,73 | 2,75 | -1,08% | 3.648.752,00 |
| 28.05.2025 | 2,75 | 2,80 | 2,72 | 2,78 | 0,72% | 3.425.525,00 |
| 27.05.2025 | 2,87 | 2,88 | 2,72 | 2,76 | -2,82% | 5.369.608,00 |
| 23.05.2025 | 2,78 | 2,86 | 2,77 | 2,84 | 0,35% | 4.716.403,00 |
| 22.05.2025 | 2,72 | 2,86 | 2,66 | 2,83 | 3,28% | 4.976.865,00 |
| 21.05.2025 | 2,78 | 2,87 | 2,73 | 2,74 | -2,49% | 3.587.918,00 |
| 20.05.2025 | 2,91 | 2,91 | 2,79 | 2,81 | -1,06% | 4.083.791,00 |
| 19.05.2025 | 2,85 | 2,87 | 2,76 | 2,84 | 0,71% | 3.256.367,00 |
| 16.05.2025 | 3,00 | 3,03 | 2,81 | 2,82 | -10,76% | 10.583.354,00 |
| 15.05.2025 | 3,04 | 3,19 | 3,02 | 3,16 | 2,60% | 5.294.766,00 |
| 14.05.2025 | 3,06 | 3,11 | 3,02 | 3,08 | 1,32% | 4.879.490,00 |
| 13.05.2025 | 3,17 | 3,18 | 3,00 | 3,04 | -3,49% | 4.859.379,00 |
| 12.05.2025 | 3,28 | 3,31 | 3,12 | 3,15 | -0,32% | 5.230.373,00 |
| 09.05.2025 | 3,16 | 3,26 | 3,12 | 3,16 | 0,64% | 3.818.645,00 |