2,070$
-1,43%
Echtzeit-Aktienkurs Lithium Americas Corp
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 2,08 | 2,10 | 2,05 | 2,07 | -1,43% | 3.884.440,00 |
| 22.10.2026 | 2,08 | 2,11 | 2,05 | 2,10 | -1,87% | 7.115.245,00 |
| 21.10.2026 | 2,17 | 2,18 | 2,12 | 2,14 | 0,00% | 5.723.098,00 |
| 20.10.2026 | 2,11 | 2,20 | 2,09 | 2,14 | 0,00% | 6.821.869,00 |
| 19.10.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,83% | 5.989.567,00 |
| 16.10.2026 | 2,22 | 2,31 | 2,16 | 2,18 | -2,68% | 8.596.391,00 |
| 15.10.2026 | 2,06 | 2,28 | 2,04 | 2,24 | 8,21% | 15.608.749,00 |
| 14.10.2026 | 2,15 | 2,19 | 2,06 | 2,07 | -5,91% | 9.928.226,00 |
| 13.10.2026 | 2,23 | 2,24 | 2,18 | 2,20 | -2,22% | 6.532.255,00 |
| 12.10.2026 | 2,31 | 2,33 | 2,22 | 2,25 | -4,26% | 9.981.307,00 |
| 09.10.2026 | 2,39 | 2,39 | 2,32 | 2,35 | -0,42% | 6.967.868,00 |
| 08.10.2026 | 2,39 | 2,41 | 2,32 | 2,36 | -2,07% | 8.781.790,00 |
| 07.10.2026 | 2,49 | 2,51 | 2,39 | 2,41 | -5,12% | 9.362.057,00 |
| 06.10.2026 | 2,57 | 2,59 | 2,52 | 2,54 | -0,39% | 6.753.801,00 |
| 05.10.2026 | 2,56 | 2,59 | 2,49 | 2,55 | 0,00% | 7.300.174,00 |
| 02.10.2026 | 2,63 | 2,63 | 2,52 | 2,55 | -0,78% | 6.249.666,00 |
| 01.10.2026 | 2,62 | 2,64 | 2,51 | 2,57 | -2,28% | 8.691.254,00 |
| 30.09.2026 | 2,69 | 2,72 | 2,62 | 2,63 | 0,00% | 5.976.937,00 |
| 29.09.2026 | 2,71 | 2,73 | 2,63 | 2,63 | -1,87% | 6.826.160,00 |
| 28.09.2026 | 2,71 | 2,73 | 2,66 | 2,68 | -2,55% | 8.366.489,00 |
| 25.09.2026 | 2,83 | 2,83 | 2,74 | 2,75 | -2,83% | 8.765.040,00 |
| 24.09.2026 | 2,88 | 2,89 | 2,78 | 2,83 | -2,41% | 8.316.466,00 |
| 23.09.2026 | 2,95 | 2,96 | 2,87 | 2,90 | -3,33% | 7.283.016,00 |
| 22.09.2026 | 2,98 | 3,01 | 2,90 | 3,00 | 1,35% | 7.870.136,00 |
| 21.09.2026 | 2,95 | 3,05 | 2,90 | 2,96 | 3,50% | 14.521.923,00 |
| 18.09.2026 | 2,91 | 2,93 | 2,80 | 2,86 | -1,04% | 9.518.774,00 |
| 17.09.2026 | 2,88 | 2,94 | 2,82 | 2,89 | 3,96% | 9.453.222,00 |
| 16.09.2026 | 2,85 | 2,87 | 2,72 | 2,78 | -1,07% | 8.027.071,00 |
| 15.09.2026 | 2,85 | 2,87 | 2,76 | 2,81 | -2,77% | 7.922.915,00 |
| 14.09.2026 | 2,84 | 2,93 | 2,78 | 2,89 | -0,69% | 9.373.334,00 |
| 11.09.2026 | 3,03 | 3,05 | 2,91 | 2,91 | -3,64% | 11.036.106,00 |
| 10.09.2026 | 3,10 | 3,11 | 3,00 | 3,02 | -5,33% | 11.316.589,00 |
| 09.09.2026 | 3,23 | 3,32 | 3,11 | 3,19 | 6,33% | 25.841.338,00 |
| 08.09.2026 | 3,02 | 3,16 | 3,00 | 3,00 | 0,00% | 10.502.546,00 |
| 04.09.2026 | 2,97 | 3,01 | 2,93 | 3,00 | 1,01% | 6.024.592,00 |
| 03.09.2026 | 3,07 | 3,08 | 2,95 | 2,97 | -1,33% | 6.932.241,00 |
| 02.09.2026 | 2,99 | 3,08 | 2,96 | 3,01 | 1,35% | 8.038.704,00 |
| 01.09.2026 | 3,00 | 3,03 | 2,93 | 2,97 | -3,88% | 8.133.914,00 |
| 31.08.2026 | 3,07 | 3,13 | 3,05 | 3,09 | 0,65% | 6.222.161,00 |
| 28.08.2026 | 3,21 | 3,24 | 3,06 | 3,07 | -3,15% | 7.591.743,00 |
| 27.08.2026 | 3,21 | 3,23 | 3,15 | 3,17 | -1,25% | 6.236.301,00 |
| 26.08.2026 | 3,22 | 3,31 | 3,18 | 3,21 | -1,23% | 6.180.316,00 |
| 25.08.2026 | 3,10 | 3,27 | 3,09 | 3,25 | 4,50% | 7.767.511,00 |
| 24.08.2026 | 3,14 | 3,16 | 3,05 | 3,11 | -0,96% | 7.794.976,00 |
| 21.08.2026 | 3,06 | 3,23 | 3,05 | 3,14 | 5,72% | 12.502.877,00 |
| 20.08.2026 | 2,97 | 3,05 | 2,90 | 2,97 | -1,00% | 13.217.469,00 |
| 19.08.2026 | 3,03 | 3,04 | 2,93 | 3,00 | 1,35% | 8.385.932,00 |
| 18.08.2026 | 3,05 | 3,12 | 2,96 | 2,96 | -6,03% | 10.856.412,00 |
| 17.08.2026 | 3,21 | 3,30 | 3,11 | 3,15 | -6,80% | 12.461.493,00 |
| 14.08.2026 | 3,44 | 3,58 | 3,35 | 3,38 | -1,46% | 12.038.258,00 |
| 13.08.2026 | 3,40 | 3,49 | 3,31 | 3,43 | 5,21% | 12.000.850,00 |
| 12.08.2026 | 3,35 | 3,35 | 3,23 | 3,26 | 0,31% | 7.421.609,00 |
| 11.08.2026 | 3,25 | 3,28 | 3,20 | 3,25 | 0,00% | 4.558.992,00 |
| 10.08.2026 | 3,24 | 3,35 | 3,22 | 3,25 | 0,62% | 14.654.077,00 |
| 07.08.2026 | 3,14 | 3,26 | 3,09 | 3,23 | 6,95% | 12.534.933,00 |
| 06.08.2026 | 3,05 | 3,08 | 2,93 | 3,02 | -2,27% | 11.047.727,00 |
| 05.08.2026 | 3,13 | 3,13 | 3,03 | 3,09 | 0,32% | 8.730.894,00 |
| 04.08.2026 | 3,05 | 3,13 | 3,03 | 3,08 | 3,36% | 13.368.458,00 |
| 03.08.2026 | 2,89 | 3,03 | 2,85 | 2,98 | 3,83% | 6.738.227,00 |
| 31.07.2026 | 2,90 | 2,93 | 2,81 | 2,87 | -0,69% | 4.781.308,00 |
| 30.07.2026 | 2,79 | 2,91 | 2,78 | 2,89 | 6,64% | 7.892.456,00 |
| 29.07.2026 | 2,78 | 2,80 | 2,67 | 2,71 | -2,17% | 5.378.795,00 |
| 28.07.2026 | 2,86 | 2,88 | 2,74 | 2,77 | -4,48% | 6.249.651,00 |
| 27.07.2026 | 2,85 | 2,93 | 2,79 | 2,90 | 3,20% | 5.836.429,00 |
| 24.07.2026 | 2,91 | 2,92 | 2,81 | 2,81 | -3,44% | 6.445.160,00 |
| 23.07.2026 | 2,96 | 3,00 | 2,89 | 2,91 | -2,68% | 8.407.849,00 |
| 22.07.2026 | 3,06 | 3,13 | 2,99 | 2,99 | -2,29% | 9.711.908,00 |
| 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 |