1,130$
Echtzeit-Aktienkurs Li-Cycle Holdings Corp
Bid:
Ask:
Aktienkurse zur Li-Cycle Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,18 | 1,25 | 1,11 | 1,13 | 0,00% | 2.398.625,00 |
| 16.01.2025 | 1,15 | 1,18 | 1,03 | 1,13 | 2,73% | 2.866.831,00 |
| 15.01.2025 | 0,92 | 1,23 | 0,92 | 1,10 | -27,63% | 15.537.157,00 |
| 14.01.2025 | 1,66 | 1,74 | 1,52 | 1,52 | -3,80% | 1.061.241,00 |
| 13.01.2025 | 1,78 | 1,84 | 1,57 | 1,58 | -12,71% | 1.238.363,00 |
| 10.01.2025 | 1,99 | 2,04 | 1,74 | 1,81 | -9,50% | 1.344.704,00 |
| 08.01.2025 | 2,20 | 2,20 | 1,95 | 2,00 | -12,28% | 1.206.993,00 |
| 07.01.2025 | 2,25 | 2,52 | 2,25 | 2,28 | -2,56% | 862.689,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,15 | 2,34 | 1,74% | 1.474.887,00 |
| 03.01.2025 | 2,50 | 2,53 | 2,19 | 2,30 | -2,95% | 2.159.357,00 |
| 02.01.2025 | 1,83 | 2,55 | 1,81 | 2,37 | 32,40% | 3.867.299,00 |
| 31.12.2024 | 1,87 | 1,92 | 1,72 | 1,79 | -2,72% | 1.144.752,00 |
| 30.12.2024 | 2,00 | 2,00 | 1,81 | 1,84 | -7,07% | 1.956.275,00 |
| 27.12.2024 | 1,88 | 2,06 | 1,81 | 1,98 | 13,14% | 4.666.129,00 |
| 26.12.2024 | 1,60 | 1,85 | 1,55 | 1,75 | 11,46% | 2.724.918,00 |
| 24.12.2024 | 1,53 | 1,60 | 1,45 | 1,57 | 2,61% | 768.381,00 |
| 23.12.2024 | 1,48 | 1,57 | 1,43 | 1,53 | 3,38% | 918.759,00 |
| 20.12.2024 | 1,37 | 1,54 | 1,37 | 1,48 | 4,23% | 980.898,00 |
| 19.12.2024 | 1,51 | 1,52 | 1,40 | 1,42 | -6,58% | 836.400,00 |
| 18.12.2024 | 1,47 | 1,55 | 1,43 | 1,52 | 1,33% | 768.928,00 |
| 17.12.2024 | 1,50 | 1,53 | 1,42 | 1,50 | -0,66% | 1.059.062,00 |
| 16.12.2024 | 1,63 | 1,63 | 1,50 | 1,51 | -7,93% | 1.422.897,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,62 | 1,64 | -5,20% | 928.134,00 |
| 12.12.2024 | 1,75 | 1,82 | 1,71 | 1,73 | -0,57% | 567.741,00 |
| 11.12.2024 | 1,82 | 1,82 | 1,63 | 1,74 | 1,75% | 984.487,00 |
| 10.12.2024 | 1,71 | 1,81 | 1,61 | 1,71 | 4,91% | 1.364.974,00 |
| 09.12.2024 | 1,76 | 1,77 | 1,62 | 1,63 | -5,23% | 1.002.575,00 |
| 06.12.2024 | 1,85 | 1,87 | 1,70 | 1,72 | -6,52% | 1.308.434,00 |
| 05.12.2024 | 2,01 | 2,01 | 1,82 | 1,84 | -6,12% | 1.274.271,00 |
| 04.12.2024 | 1,87 | 2,02 | 1,85 | 1,96 | 8,29% | 749.883,00 |
| 03.12.2024 | 1,98 | 2,01 | 1,80 | 1,81 | -9,95% | 1.345.913,00 |
| 02.12.2024 | 2,10 | 2,11 | 1,95 | 2,01 | -4,74% | 1.447.344,00 |
| 29.11.2024 | 2,13 | 2,16 | 2,06 | 2,11 | -2,76% | 521.528,00 |
| 27.11.2024 | 2,15 | 2,22 | 2,15 | 2,17 | 0,93% | 445.752,00 |
| 26.11.2024 | 2,38 | 2,38 | 2,14 | 2,15 | -8,12% | 822.511,00 |
| 25.11.2024 | 2,22 | 2,39 | 2,15 | 2,34 | 8,84% | 1.083.194,00 |
| 22.11.2024 | 2,09 | 2,19 | 2,03 | 2,15 | 1,90% | 1.015.861,00 |
| 20.11.2024 | 2,25 | 2,32 | 2,05 | 2,11 | -8,26% | 987.811,00 |
| 19.11.2024 | 2,23 | 2,38 | 2,12 | 2,30 | 4,55% | 1.265.864,00 |
| 18.11.2024 | 2,16 | 2,24 | 2,10 | 2,20 | 7,32% | 815.634,00 |
| 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 |