2,050$
-11,26%
Echtzeit-Aktienkurs Li-Cycle Holdings Corp
Bid:
Ask:
Aktienkurse zur Li-Cycle Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 2,28 | 2,32 | 2,00 | 2,05 | -11,26% | 1.419.150,00 |
| 14.11.2024 | 2,56 | 2,58 | 2,29 | 2,31 | -10,47% | 1.267.918,00 |
| 13.11.2024 | 2,61 | 2,76 | 2,51 | 2,58 | -2,27% | 1.291.577,00 |
| 12.11.2024 | 2,94 | 2,95 | 2,51 | 2,64 | -8,01% | 1.726.847,00 |
| 11.11.2024 | 3,02 | 3,03 | 2,75 | 2,87 | -13,03% | 3.500.140,00 |
| 08.11.2024 | 4,97 | 4,98 | 3,00 | 3,30 | -8,59% | 18.545.303,00 |
| 07.11.2024 | 3,26 | 4,00 | 3,00 | 3,61 | 13,52% | 1.902.555,00 |
| 06.11.2024 | 3,15 | 3,46 | 2,69 | 3,18 | -16,32% | 2.030.076,00 |
| 05.11.2024 | 2,75 | 4,02 | 2,74 | 3,80 | 39,19% | 5.299.163,00 |
| 04.11.2024 | 2,49 | 2,85 | 2,41 | 2,73 | 6,64% | 780.107,00 |
| 01.11.2024 | 2,54 | 2,58 | 2,17 | 2,56 | 2,81% | 975.986,00 |
| 31.10.2024 | 2,27 | 2,60 | 2,16 | 2,49 | 21,46% | 2.437.525,00 |
| 30.10.2024 | 2,01 | 2,09 | 2,00 | 2,05 | 0,99% | 186.711,00 |
| 29.10.2024 | 2,10 | 2,14 | 1,93 | 2,03 | -2,87% | 444.976,00 |
| 28.10.2024 | 2,17 | 2,24 | 2,08 | 2,09 | -2,79% | 290.630,00 |
| 25.10.2024 | 2,23 | 2,29 | 2,10 | 2,15 | -4,02% | 391.101,00 |
| 24.10.2024 | 2,29 | 2,35 | 2,22 | 2,24 | -1,32% | 182.206,00 |
| 23.10.2024 | 2,40 | 2,43 | 2,26 | 2,27 | -7,35% | 166.172,00 |
| 22.10.2024 | 2,26 | 2,46 | 2,18 | 2,45 | 6,06% | 333.661,00 |
| 21.10.2024 | 2,25 | 2,43 | 2,21 | 2,31 | 0,87% | 361.050,00 |
| 18.10.2024 | 2,29 | 2,31 | 2,15 | 2,29 | 0,88% | 191.456,00 |
| 17.10.2024 | 2,28 | 2,30 | 2,24 | 2,27 | -0,44% | 137.881,00 |
| 16.10.2024 | 2,33 | 2,38 | 2,08 | 2,28 | -2,15% | 318.872,00 |
| 15.10.2024 | 2,26 | 2,38 | 2,23 | 2,33 | 3,10% | 301.656,00 |
| 14.10.2024 | 2,36 | 2,37 | 2,22 | 2,26 | -3,83% | 237.356,00 |
| 11.10.2024 | 2,41 | 2,46 | 2,28 | 2,35 | -2,08% | 417.031,00 |
| 10.10.2024 | 2,24 | 2,40 | 2,18 | 2,40 | 6,67% | 288.026,00 |
| 09.10.2024 | 2,22 | 2,42 | 2,17 | 2,25 | 2,27% | 390.472,00 |
| 08.10.2024 | 2,33 | 2,34 | 2,15 | 2,20 | -6,78% | 425.106,00 |
| 07.10.2024 | 2,05 | 2,37 | 2,05 | 2,36 | 11,85% | 798.225,00 |
| 04.10.2024 | 2,00 | 2,11 | 1,93 | 2,11 | 8,21% | 258.828,00 |
| 03.10.2024 | 1,97 | 2,03 | 1,90 | 1,95 | -1,52% | 306.208,00 |
| 02.10.2024 | 2,08 | 2,14 | 1,95 | 1,98 | -5,71% | 297.004,00 |
| 01.10.2024 | 2,20 | 2,28 | 2,09 | 2,10 | -4,11% | 342.966,00 |
| 30.09.2024 | 2,10 | 2,24 | 2,00 | 2,19 | 3,79% | 437.820,00 |
| 27.09.2024 | 2,06 | 2,29 | 2,06 | 2,11 | 0,96% | 376.463,00 |
| 26.09.2024 | 1,94 | 2,12 | 1,92 | 2,09 | 13,59% | 591.594,00 |
| 25.09.2024 | 1,84 | 1,95 | 1,76 | 1,84 | 0,00% | 565.543,00 |
| 24.09.2024 | 1,97 | 2,06 | 1,82 | 1,84 | -8,00% | 552.128,00 |
| 23.09.2024 | 2,24 | 2,33 | 1,91 | 2,00 | -9,09% | 1.128.855,00 |
| 20.09.2024 | 2,52 | 2,79 | 2,16 | 2,20 | -9,09% | 1.576.367,00 |
| 19.09.2024 | 2,23 | 2,69 | 2,16 | 2,42 | 14,15% | 1.913.148,00 |
| 18.09.2024 | 2,10 | 2,21 | 1,84 | 2,12 | 3,92% | 910.565,00 |
| 17.09.2024 | 2,07 | 2,37 | 1,82 | 2,04 | 0,00% | 1.640.798,00 |
| 16.09.2024 | 1,52 | 2,07 | 1,50 | 2,04 | 34,21% | 3.137.687,00 |
| 13.09.2024 | 1,45 | 1,53 | 1,44 | 1,52 | 7,80% | 777.304,00 |
| 12.09.2024 | 1,42 | 1,43 | 1,38 | 1,41 | 0,00% | 265.760,00 |
| 11.09.2024 | 1,45 | 1,47 | 1,38 | 1,41 | 0,00% | 413.132,00 |
| 10.09.2024 | 1,36 | 1,41 | 1,33 | 1,41 | 2,92% | 268.234,00 |
| 09.09.2024 | 1,31 | 1,38 | 1,25 | 1,37 | 8,73% | 392.348,00 |
| 06.09.2024 | 1,33 | 1,35 | 1,26 | 1,26 | -7,35% | 323.522,00 |
| 05.09.2024 | 1,32 | 1,54 | 1,31 | 1,36 | 2,26% | 1.360.254,00 |
| 04.09.2024 | 1,25 | 1,41 | 1,22 | 1,33 | 3,91% | 427.669,00 |
| 03.09.2024 | 1,39 | 1,40 | 1,27 | 1,28 | -7,25% | 630.098,00 |
| 30.08.2024 | 1,52 | 1,52 | 1,35 | 1,38 | -6,76% | 813.715,00 |
| 29.08.2024 | 1,49 | 1,55 | 1,48 | 1,48 | 0,00% | 335.444,00 |
| 28.08.2024 | 1,63 | 1,63 | 1,42 | 1,48 | -9,20% | 689.111,00 |
| 27.08.2024 | 1,66 | 1,72 | 1,62 | 1,63 | -3,55% | 418.953,00 |
| 26.08.2024 | 1,91 | 1,92 | 1,62 | 1,69 | -10,11% | 1.114.248,00 |
| 23.08.2024 | 1,95 | 1,95 | 1,87 | 1,88 | -2,59% | 491.132,00 |
| 22.08.2024 | 2,10 | 2,12 | 1,87 | 1,93 | -7,21% | 639.763,00 |
| 21.08.2024 | 2,10 | 2,13 | 2,01 | 2,08 | 3,48% | 299.441,00 |
| 20.08.2024 | 2,29 | 2,29 | 2,00 | 2,01 | -12,61% | 744.280,00 |
| 19.08.2024 | 2,32 | 2,34 | 2,25 | 2,30 | 0,00% | 265.454,00 |
| 16.08.2024 | 2,48 | 2,49 | 2,27 | 2,30 | -7,63% | 353.961,00 |
| 15.08.2024 | 2,47 | 2,50 | 2,40 | 2,49 | 5,06% | 196.232,00 |
| 14.08.2024 | 2,53 | 2,57 | 2,33 | 2,37 | -8,49% | 511.357,00 |
| 13.08.2024 | 2,71 | 2,71 | 2,46 | 2,59 | -4,07% | 471.511,00 |
| 12.08.2024 | 2,85 | 2,85 | 2,70 | 2,70 | -5,92% | 169.384,00 |
| 09.08.2024 | 2,91 | 2,94 | 2,61 | 2,87 | -1,71% | 309.932,00 |
| 08.08.2024 | 3,06 | 3,06 | 2,77 | 2,92 | 7,75% | 389.947,00 |
| 07.08.2024 | 3,02 | 3,08 | 2,65 | 2,71 | -9,36% | 439.452,00 |
| 06.08.2024 | 3,00 | 3,03 | 2,85 | 2,99 | 1,36% | 212.689,00 |
| 05.08.2024 | 2,91 | 3,04 | 2,80 | 2,95 | -4,53% | 271.449,00 |
| 02.08.2024 | 3,15 | 3,16 | 3,02 | 3,09 | -7,49% | 207.801,00 |
| 01.08.2024 | 3,50 | 3,50 | 3,23 | 3,34 | -4,02% | 202.117,00 |
| 31.07.2024 | 3,52 | 3,58 | 3,41 | 3,48 | -0,57% | 162.846,00 |
| 30.07.2024 | 3,53 | 3,58 | 3,39 | 3,50 | -0,28% | 186.005,00 |
| 29.07.2024 | 3,69 | 3,70 | 3,40 | 3,51 | -4,88% | 178.547,00 |
| 26.07.2024 | 3,73 | 3,75 | 3,57 | 3,69 | 1,65% | 107.736,00 |
| 25.07.2024 | 3,53 | 3,75 | 3,49 | 3,63 | 4,01% | 203.799,00 |
| 24.07.2024 | 3,71 | 3,83 | 3,47 | 3,49 | -7,43% | 254.904,00 |
| 23.07.2024 | 3,89 | 3,89 | 3,70 | 3,77 | -1,05% | 138.486,00 |
| 22.07.2024 | 3,87 | 3,91 | 3,68 | 3,81 | -1,04% | 268.845,00 |
| 19.07.2024 | 3,86 | 3,90 | 3,80 | 3,85 | -0,52% | 170.823,00 |
| 18.07.2024 | 4,00 | 4,08 | 3,81 | 3,87 | -2,76% | 264.616,00 |
| 17.07.2024 | 4,13 | 4,20 | 3,95 | 3,98 | -6,13% | 307.833,00 |
| 16.07.2024 | 3,99 | 4,25 | 3,91 | 4,24 | 7,61% | 358.652,00 |
| 15.07.2024 | 3,95 | 3,95 | 3,81 | 3,94 | 0,77% | 373.126,00 |
| 12.07.2024 | 4,30 | 4,30 | 3,87 | 3,91 | -8,22% | 548.328,00 |
| 11.07.2024 | 4,26 | 4,30 | 4,08 | 4,26 | 2,65% | 223.269,00 |
| 10.07.2024 | 4,70 | 4,73 | 4,08 | 4,15 | -9,39% | 638.545,00 |
| 09.07.2024 | 5,02 | 5,10 | 4,54 | 4,58 | -6,91% | 325.202,00 |
| 08.07.2024 | 4,80 | 5,14 | 4,79 | 4,92 | 3,80% | 419.853,00 |
| 05.07.2024 | 4,86 | 4,94 | 4,67 | 4,74 | 1,72% | 240.670,00 |
| 03.07.2024 | 5,19 | 5,24 | 4,65 | 4,66 | -10,56% | 427.819,00 |
| 02.07.2024 | 5,19 | 5,47 | 5,04 | 5,21 | 3,58% | 489.256,00 |
| 01.07.2024 | 5,60 | 5,77 | 5,01 | 5,03 | -22,97% | 840.776,00 |
| 28.06.2024 | 6,84 | 7,19 | 6,30 | 6,53 | -6,45% | 2.826.332,00 |
| 27.06.2024 | 7,00 | 7,16 | 6,21 | 6,98 | 2,20% | 554.423,00 |