3,060$
5,52%
Echtzeit-Aktienkurs Lithium Americas Corp
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 2,95 | 3,06 | 2,92 | 3,06 | 5,52% | 8.802.565,00 |
| 20.07.2026 | 2,96 | 2,96 | 2,86 | 2,90 | -1,69% | 8.224.589,00 |
| 17.07.2026 | 2,92 | 3,04 | 2,85 | 2,95 | 0,34% | 8.599.512,00 |
| 16.07.2026 | 3,06 | 3,07 | 2,90 | 2,94 | -5,47% | 12.533.084,00 |
| 15.07.2026 | 3,18 | 3,23 | 3,04 | 3,11 | -1,27% | 9.845.863,00 |
| 14.07.2026 | 3,24 | 3,28 | 3,12 | 3,15 | 0,32% | 14.450.210,00 |
| 13.07.2026 | 3,30 | 3,32 | 3,12 | 3,14 | -5,42% | 15.797.558,00 |
| 10.07.2026 | 3,60 | 3,61 | 3,31 | 3,32 | -6,74% | 28.477.828,00 |
| 09.07.2026 | 3,57 | 3,62 | 3,54 | 3,56 | -0,56% | 5.101.959,00 |
| 08.07.2026 | 3,56 | 3,66 | 3,51 | 3,58 | -1,10% | 6.602.359,00 |
| 07.07.2026 | 3,78 | 3,79 | 3,55 | 3,62 | -5,24% | 9.640.717,00 |
| 06.07.2026 | 3,80 | 3,86 | 3,76 | 3,82 | 1,60% | 6.650.847,00 |
| 02.07.2026 | 3,94 | 4,04 | 3,71 | 3,76 | -1,83% | 9.403.112,00 |
| 01.07.2026 | 3,78 | 3,95 | 3,77 | 3,83 | -0,52% | 6.397.282,00 |
| 30.06.2026 | 3,83 | 3,91 | 3,80 | 3,85 | 2,12% | 6.209.319,00 |
| 29.06.2026 | 3,81 | 3,86 | 3,67 | 3,77 | -0,53% | 6.916.578,00 |
| 26.06.2026 | 3,77 | 3,87 | 3,77 | 3,79 | -1,56% | 7.102.096,00 |
| 25.06.2026 | 3,96 | 3,99 | 3,79 | 3,85 | -2,28% | 7.623.887,00 |
| 24.06.2026 | 4,09 | 4,12 | 3,89 | 3,94 | -5,06% | 9.363.921,00 |
| 23.06.2026 | 4,15 | 4,35 | 4,11 | 4,15 | -3,49% | 8.597.615,00 |
| 22.06.2026 | 4,30 | 4,40 | 4,26 | 4,30 | -1,60% | 6.204.048,00 |
| 18.06.2026 | 4,45 | 4,47 | 4,30 | 4,37 | -1,13% | 12.945.114,00 |
| 17.06.2026 | 4,47 | 4,71 | 4,41 | 4,42 | -0,67% | 10.955.327,00 |
| 16.06.2026 | 4,53 | 4,63 | 4,43 | 4,45 | -2,84% | 8.431.167,00 |
| 15.06.2026 | 4,75 | 4,76 | 4,58 | 4,58 | 0,66% | 7.974.948,00 |
| 12.06.2026 | 4,39 | 4,58 | 4,38 | 4,55 | 3,17% | 8.556.726,00 |
| 11.06.2026 | 4,18 | 4,42 | 4,14 | 4,41 | 6,27% | 8.595.510,00 |
| 10.06.2026 | 4,27 | 4,32 | 4,12 | 4,15 | -4,38% | 7.862.678,00 |
| 09.06.2026 | 4,58 | 4,63 | 4,18 | 4,34 | -4,82% | 11.668.163,00 |
| 08.06.2026 | 4,66 | 4,70 | 4,52 | 4,56 | 0,66% | 7.576.033,00 |
| 05.06.2026 | 4,98 | 5,01 | 4,49 | 4,53 | -11,18% | 16.179.742,00 |
| 04.06.2026 | 5,11 | 5,17 | 5,00 | 5,10 | -1,92% | 7.371.147,00 |
| 03.06.2026 | 5,55 | 5,55 | 5,17 | 5,20 | -9,57% | 15.707.464,00 |
| 02.06.2026 | 5,82 | 6,36 | 5,68 | 5,75 | 4,36% | 40.525.809,00 |
| 01.06.2026 | 5,11 | 5,52 | 5,04 | 5,51 | 5,76% | 15.755.111,00 |
| 29.05.2026 | 5,12 | 5,23 | 4,99 | 5,21 | 1,17% | 10.744.966,00 |
| 28.05.2026 | 4,97 | 5,26 | 4,95 | 5,15 | 2,39% | 10.722.195,00 |
| 27.05.2026 | 4,94 | 5,13 | 4,82 | 5,03 | 0,80% | 9.348.884,00 |
| 26.05.2026 | 4,92 | 5,07 | 4,82 | 4,99 | 2,46% | 11.698.258,00 |
| 22.05.2026 | 5,02 | 5,21 | 4,87 | 4,87 | -2,40% | 12.226.589,00 |
| 21.05.2026 | 4,73 | 5,05 | 4,70 | 4,99 | 4,83% | 9.565.563,00 |
| 20.05.2026 | 4,74 | 4,80 | 4,60 | 4,76 | 2,37% | 8.216.298,00 |
| 19.05.2026 | 4,74 | 4,81 | 4,55 | 4,65 | -2,72% | 9.754.155,00 |
| 18.05.2026 | 5,04 | 5,07 | 4,72 | 4,78 | -4,59% | 8.265.440,00 |
| 15.05.2026 | 4,99 | 5,20 | 4,90 | 5,01 | -2,53% | 11.121.451,00 |
| 14.05.2026 | 5,35 | 5,43 | 5,02 | 5,14 | -6,20% | 14.476.799,00 |
| 13.05.2026 | 5,53 | 5,65 | 5,32 | 5,48 | -1,62% | 10.421.660,00 |
| 12.05.2026 | 5,70 | 5,76 | 5,32 | 5,57 | -3,80% | 10.434.919,00 |
| 11.05.2026 | 5,56 | 5,90 | 5,40 | 5,79 | 3,95% | 12.983.313,00 |
| 08.05.2026 | 5,68 | 5,71 | 5,42 | 5,57 | -1,59% | 10.940.385,00 |
| 07.05.2026 | 6,02 | 6,05 | 5,62 | 5,66 | -5,51% | 13.333.168,00 |
| 06.05.2026 | 5,69 | 6,07 | 5,63 | 5,99 | 8,51% | 17.099.954,00 |
| 05.05.2026 | 5,60 | 5,66 | 5,39 | 5,52 | -0,36% | 9.001.641,00 |
| 04.05.2026 | 5,73 | 5,86 | 5,38 | 5,54 | -2,98% | 13.351.425,00 |
| 01.05.2026 | 5,65 | 5,76 | 5,48 | 5,71 | -0,35% | 12.331.544,00 |
| 30.04.2026 | 5,06 | 5,77 | 5,05 | 5,73 | 15,76% | 28.211.411,00 |
| 29.04.2026 | 4,98 | 4,99 | 4,69 | 4,95 | 0,61% | 10.767.959,00 |
| 28.04.2026 | 5,02 | 5,06 | 4,73 | 4,92 | -6,29% | 16.069.403,00 |
| 27.04.2026 | 4,61 | 5,30 | 4,57 | 5,25 | 13,15% | 22.812.679,00 |
| 24.04.2026 | 4,78 | 4,83 | 4,61 | 4,64 | -1,69% | 7.073.633,00 |
| 23.04.2026 | 4,90 | 4,96 | 4,54 | 4,72 | -5,22% | 11.050.337,00 |
| 22.04.2026 | 4,85 | 5,01 | 4,85 | 4,98 | 5,06% | 9.051.288,00 |
| 21.04.2026 | 4,98 | 5,02 | 4,72 | 4,74 | -4,82% | 9.356.700,00 |
| 20.04.2026 | 4,80 | 5,17 | 4,79 | 4,98 | 2,89% | 12.438.720,00 |
| 17.04.2026 | 5,03 | 5,03 | 4,83 | 4,84 | -0,62% | 10.956.796,00 |
| 16.04.2026 | 4,68 | 4,89 | 4,53 | 4,87 | 6,80% | 12.623.682,00 |
| 15.04.2026 | 4,45 | 4,60 | 4,44 | 4,56 | 3,40% | 6.729.268,00 |
| 14.04.2026 | 4,47 | 4,50 | 4,38 | 4,41 | 0,68% | 6.605.292,00 |
| 13.04.2026 | 4,02 | 4,45 | 4,00 | 4,38 | 7,62% | 10.449.881,00 |
| 10.04.2026 | 4,12 | 4,26 | 4,04 | 4,07 | 0,00% | 4.622.176,00 |
| 09.04.2026 | 4,12 | 4,21 | 4,06 | 4,07 | -2,40% | 4.169.562,00 |
| 08.04.2026 | 4,20 | 4,26 | 4,07 | 4,17 | 5,04% | 5.462.789,00 |
| 07.04.2026 | 4,01 | 4,03 | 3,89 | 3,97 | -1,49% | 3.700.122,00 |
| 06.04.2026 | 4,05 | 4,10 | 3,99 | 4,03 | -0,25% | 4.450.390,00 |
| 02.04.2026 | 3,81 | 4,12 | 3,80 | 4,04 | 2,28% | 6.069.106,00 |
| 01.04.2026 | 4,06 | 4,11 | 3,93 | 3,95 | 0,00% | 5.215.089,00 |
| 31.03.2026 | 3,86 | 4,03 | 3,83 | 3,95 | 4,22% | 6.112.530,00 |
| 30.03.2026 | 4,02 | 4,12 | 3,75 | 3,79 | -2,82% | 10.850.753,00 |
| 27.03.2026 | 3,86 | 3,99 | 3,82 | 3,90 | 0,52% | 6.596.640,00 |
| 26.03.2026 | 3,93 | 4,04 | 3,86 | 3,88 | -4,20% | 6.286.395,00 |
| 25.03.2026 | 4,16 | 4,20 | 4,02 | 4,05 | 1,00% | 5.807.948,00 |
| 24.03.2026 | 3,87 | 4,06 | 3,83 | 4,01 | 1,78% | 6.071.830,00 |
| 23.03.2026 | 3,79 | 3,99 | 3,72 | 3,94 | 6,20% | 9.222.880,00 |
| 20.03.2026 | 3,99 | 4,01 | 3,66 | 3,71 | -7,48% | 11.166.772,00 |
| 19.03.2026 | 4,08 | 4,11 | 3,76 | 4,01 | -6,31% | 16.585.658,00 |
| 18.03.2026 | 4,41 | 4,43 | 4,27 | 4,28 | -4,89% | 7.790.862,00 |
| 17.03.2026 | 4,40 | 4,56 | 4,40 | 4,50 | 2,51% | 6.359.378,00 |
| 16.03.2026 | 4,46 | 4,54 | 4,28 | 4,39 | 0,00% | 6.072.223,00 |
| 13.03.2026 | 4,57 | 4,64 | 4,34 | 4,39 | -3,52% | 6.593.097,00 |
| 12.03.2026 | 4,65 | 4,66 | 4,42 | 4,55 | -2,99% | 5.116.394,00 |
| 11.03.2026 | 4,63 | 4,73 | 4,55 | 4,69 | 0,00% | 4.805.840,00 |
| 10.03.2026 | 4,68 | 4,82 | 4,61 | 4,69 | 1,08% | 7.002.308,00 |
| 09.03.2026 | 4,36 | 4,67 | 4,30 | 4,64 | 1,98% | 9.620.898,00 |
| 06.03.2026 | 4,52 | 4,66 | 4,46 | 4,55 | -1,09% | 6.190.398,00 |
| 05.03.2026 | 4,71 | 4,75 | 4,47 | 4,60 | -4,37% | 7.700.955,00 |
| 04.03.2026 | 4,83 | 4,87 | 4,69 | 4,81 | 0,84% | 5.519.254,00 |
| 03.03.2026 | 4,84 | 4,87 | 4,58 | 4,77 | -6,84% | 10.366.605,00 |
| 02.03.2026 | 4,82 | 5,13 | 4,80 | 5,12 | 1,19% | 7.530.622,00 |
| 27.02.2026 | 5,10 | 5,10 | 4,86 | 5,06 | -1,75% | 9.186.234,00 |
| 26.02.2026 | 5,05 | 5,19 | 4,92 | 5,15 | 0,78% | 8.399.022,00 |