5,730$
15,76%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 5,28 | 5,37 | 5,09 | 5,11 | 1,39% | 12.505.559,00 |
| 24.02.2026 | 4,61 | 5,04 | 4,55 | 5,04 | 11,75% | 11.941.632,00 |
| 20.02.2026 | 4,58 | 4,69 | 4,44 | 4,51 | -2,17% | 5.649.780,00 |
| 19.02.2026 | 4,49 | 4,66 | 4,38 | 4,61 | 1,54% | 6.560.635,00 |
| 18.02.2026 | 4,60 | 4,62 | 4,49 | 4,54 | 0,00% | 6.063.595,00 |
| 17.02.2026 | 4,53 | 4,61 | 4,36 | 4,54 | -1,94% | 6.816.906,00 |
| 13.02.2026 | 4,53 | 4,72 | 4,45 | 4,63 | 1,98% | 9.816.792,00 |
| 12.02.2026 | 4,75 | 4,78 | 4,45 | 4,54 | -4,62% | 9.135.361,00 |
| 11.02.2026 | 4,83 | 4,93 | 4,62 | 4,76 | 0,42% | 7.861.049,00 |
| 10.02.2026 | 4,80 | 4,90 | 4,72 | 4,74 | -2,07% | 6.280.421,00 |
| 09.02.2026 | 4,64 | 4,85 | 4,59 | 4,84 | 3,86% | 9.206.647,00 |
| 06.02.2026 | 4,52 | 4,69 | 4,50 | 4,66 | 5,67% | 10.594.385,00 |
| 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 |