3,140$
-3,09%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 2,80 | 2,83 | 2,72 | 2,83 | 3,66% | 2.901.528,00 |
| 25.07.2024 | 2,65 | 2,78 | 2,57 | 2,73 | 2,63% | 3.937.431,00 |
| 24.07.2024 | 2,81 | 2,84 | 2,65 | 2,66 | -6,01% | 2.790.824,00 |
| 23.07.2024 | 2,83 | 2,83 | 2,74 | 2,83 | -0,70% | 2.253.860,00 |
| 22.07.2024 | 2,88 | 2,92 | 2,68 | 2,85 | 0,35% | 4.406.394,00 |
| 19.07.2024 | 2,88 | 2,89 | 2,77 | 2,84 | -0,70% | 2.726.274,00 |
| 18.07.2024 | 3,04 | 3,07 | 2,83 | 2,86 | -5,92% | 4.194.232,00 |
| 17.07.2024 | 3,19 | 3,23 | 2,97 | 3,04 | -5,30% | 5.876.838,00 |
| 16.07.2024 | 2,96 | 3,27 | 2,91 | 3,21 | 10,69% | 8.893.562,00 |
| 15.07.2024 | 2,79 | 2,96 | 2,68 | 2,90 | 5,07% | 6.825.715,00 |
| 12.07.2024 | 2,73 | 2,80 | 2,69 | 2,76 | 1,85% | 5.095.798,00 |
| 11.07.2024 | 2,64 | 2,71 | 2,59 | 2,71 | 5,04% | 3.539.793,00 |
| 10.07.2024 | 2,55 | 2,61 | 2,53 | 2,58 | 1,57% | 2.927.675,00 |
| 09.07.2024 | 2,64 | 2,64 | 2,49 | 2,54 | -3,79% | 4.926.802,00 |
| 08.07.2024 | 2,67 | 2,72 | 2,62 | 2,64 | -0,38% | 2.687.256,00 |
| 05.07.2024 | 2,74 | 2,74 | 2,61 | 2,65 | -1,85% | 2.866.865,00 |
| 03.07.2024 | 2,56 | 2,73 | 2,55 | 2,70 | 6,72% | 3.184.920,00 |
| 02.07.2024 | 2,65 | 2,72 | 2,51 | 2,53 | -4,53% | 4.275.239,00 |
| 01.07.2024 | 2,68 | 2,77 | 2,63 | 2,65 | -1,12% | 2.745.603,00 |
| 28.06.2024 | 2,83 | 2,85 | 2,66 | 2,68 | -3,60% | 3.435.119,00 |
| 27.06.2024 | 2,71 | 2,82 | 2,64 | 2,78 | 2,58% | 5.193.781,00 |
| 26.06.2024 | 2,64 | 2,75 | 2,62 | 2,71 | 3,83% | 6.614.853,00 |
| 25.06.2024 | 2,75 | 2,76 | 2,61 | 2,61 | -5,43% | 4.796.431,00 |
| 24.06.2024 | 2,85 | 2,88 | 2,74 | 2,76 | -3,16% | 3.086.960,00 |
| 21.06.2024 | 2,85 | 2,93 | 2,76 | 2,85 | 0,35% | 5.032.082,00 |
| 20.06.2024 | 2,80 | 2,89 | 2,71 | 2,84 | 1,07% | 5.051.091,00 |
| 18.06.2024 | 2,80 | 2,84 | 2,75 | 2,81 | 0,36% | 3.332.382,00 |
| 17.06.2024 | 2,78 | 2,83 | 2,73 | 2,80 | 0,72% | 3.942.527,00 |
| 14.06.2024 | 2,92 | 2,93 | 2,76 | 2,78 | -5,12% | 5.449.600,00 |
| 13.06.2024 | 3,00 | 3,01 | 2,90 | 2,93 | -2,01% | 3.072.513,00 |
| 12.06.2024 | 3,08 | 3,12 | 2,97 | 2,99 | 0,34% | 4.510.564,00 |
| 11.06.2024 | 3,01 | 3,04 | 2,91 | 2,98 | -2,93% | 4.032.032,00 |
| 10.06.2024 | 3,05 | 3,10 | 2,99 | 3,07 | 0,99% | 3.020.535,00 |
| 07.06.2024 | 3,01 | 3,10 | 2,98 | 3,04 | -1,94% | 5.155.238,00 |
| 06.06.2024 | 3,12 | 3,20 | 3,06 | 3,10 | -2,21% | 4.565.142,00 |
| 05.06.2024 | 3,18 | 3,25 | 3,12 | 3,17 | -0,31% | 4.517.098,00 |
| 04.06.2024 | 3,29 | 3,29 | 3,14 | 3,18 | -3,34% | 4.255.096,00 |
| 03.06.2024 | 3,40 | 3,44 | 3,25 | 3,29 | -2,95% | 4.821.944,00 |
| 31.05.2024 | 3,38 | 3,46 | 3,31 | 3,39 | 0,89% | 3.007.115,00 |
| 30.05.2024 | 3,36 | 3,47 | 3,31 | 3,36 | 0,30% | 5.297.694,00 |
| 29.05.2024 | 3,61 | 3,63 | 3,30 | 3,35 | -7,71% | 10.393.122,00 |