14,370$
21,47%
Echtzeit-Aktienkurs Sigma Lithium Corp.
Bid:
Ask:
Aktienkurse zur Sigma Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,37 | 14,49 | 12,13 | 14,37 | 21,47% | 8.226.001,00 |
| 01.04.2026 | 12,63 | 13,21 | 11,63 | 11,83 | -4,13% | 4.182.347,00 |
| 31.03.2026 | 11,56 | 13,74 | 11,38 | 12,34 | 3,44% | 9.803.848,00 |
| 30.03.2026 | 12,96 | 14,78 | 11,51 | 11,93 | 14,05% | 20.350.911,00 |
| 27.03.2026 | 10,23 | 11,10 | 10,23 | 10,46 | 7,84% | 5.036.855,00 |
| 26.03.2026 | 10,16 | 10,50 | 9,62 | 9,70 | -7,44% | 1.816.741,00 |
| 25.03.2026 | 11,05 | 11,27 | 10,37 | 10,48 | -1,78% | 2.530.089,00 |
| 24.03.2026 | 10,17 | 10,90 | 10,13 | 10,67 | 2,89% | 2.662.155,00 |
| 23.03.2026 | 9,51 | 10,49 | 9,46 | 10,37 | 14,59% | 3.461.067,00 |
| 20.03.2026 | 9,84 | 9,96 | 8,93 | 9,05 | -8,49% | 2.950.203,00 |
| 19.03.2026 | 9,86 | 9,99 | 9,22 | 9,89 | -5,99% | 3.036.583,00 |
| 18.03.2026 | 11,38 | 11,39 | 10,48 | 10,52 | -9,39% | 1.748.213,00 |
| 17.03.2026 | 11,11 | 11,80 | 11,01 | 11,61 | 2,38% | 1.279.917,00 |
| 16.03.2026 | 11,20 | 11,50 | 10,75 | 11,34 | 2,44% | 1.717.772,00 |
| 13.03.2026 | 11,92 | 12,14 | 10,78 | 11,07 | -7,36% | 2.954.093,00 |
| 12.03.2026 | 12,60 | 12,68 | 11,84 | 11,95 | -7,79% | 1.477.633,00 |
| 11.03.2026 | 12,67 | 13,08 | 12,58 | 12,96 | 0,08% | 1.336.827,00 |
| 10.03.2026 | 12,40 | 13,37 | 12,29 | 12,95 | 5,20% | 2.846.420,00 |
| 09.03.2026 | 12,19 | 12,38 | 11,55 | 12,31 | -0,08% | 2.088.157,00 |
| 06.03.2026 | 11,90 | 12,65 | 11,89 | 12,32 | -0,40% | 1.949.250,00 |
| 05.03.2026 | 12,52 | 12,63 | 11,81 | 12,37 | -4,56% | 2.531.096,00 |
| 04.03.2026 | 13,01 | 13,12 | 12,32 | 12,96 | 2,90% | 1.752.308,00 |
| 03.03.2026 | 12,76 | 12,90 | 11,71 | 12,60 | -10,04% | 3.495.848,00 |
| 02.03.2026 | 13,59 | 14,39 | 13,55 | 14,00 | -2,85% | 2.841.901,00 |
| 27.02.2026 | 15,63 | 15,80 | 14,14 | 14,41 | -11,16% | 3.678.465,00 |
| 26.02.2026 | 15,03 | 16,27 | 13,90 | 16,22 | -0,86% | 7.854.384,00 |
| 25.02.2026 | 14,91 | 16,88 | 14,40 | 16,36 | 29,84% | 17.781.751,00 |
| 24.02.2026 | 12,60 | 12,95 | 12,27 | 12,60 | 1,04% | 4.112.707,00 |
| 20.02.2026 | 13,37 | 13,37 | 12,43 | 12,47 | -8,38% | 1.913.256,00 |
| 19.02.2026 | 13,15 | 13,98 | 12,95 | 13,61 | 1,19% | 2.155.810,00 |
| 18.02.2026 | 13,19 | 13,52 | 12,40 | 13,45 | 4,75% | 1.508.138,00 |
| 17.02.2026 | 13,06 | 13,14 | 12,25 | 12,84 | -3,82% | 1.552.238,00 |
| 13.02.2026 | 13,41 | 13,60 | 12,68 | 13,35 | 1,14% | 2.392.741,00 |
| 12.02.2026 | 13,23 | 13,72 | 12,73 | 13,20 | -3,15% | 2.137.669,00 |
| 11.02.2026 | 12,61 | 13,75 | 12,35 | 13,63 | 17,30% | 3.679.422,00 |
| 10.02.2026 | 11,95 | 11,95 | 11,55 | 11,62 | -3,37% | 1.577.297,00 |
| 09.02.2026 | 12,14 | 12,47 | 11,73 | 12,03 | -1,60% | 1.992.327,00 |
| 06.02.2026 | 12,00 | 12,44 | 11,86 | 12,22 | 6,45% | 2.144.762,00 |
| 05.02.2026 | 11,15 | 11,89 | 10,92 | 11,48 | -6,74% | 3.182.299,00 |
| 04.02.2026 | 11,95 | 13,14 | 11,94 | 12,31 | 2,41% | 4.753.475,00 |
| 03.02.2026 | 11,50 | 12,53 | 11,21 | 12,02 | 11,35% | 7.543.669,00 |
| 02.02.2026 | 11,47 | 11,64 | 10,71 | 10,80 | 0,14% | 3.526.112,00 |
| 30.01.2026 | 11,86 | 12,60 | 10,65 | 10,78 | -15,18% | 4.157.401,00 |
| 29.01.2026 | 13,03 | 13,03 | 11,66 | 12,71 | -2,68% | 3.754.094,00 |
| 28.01.2026 | 13,62 | 13,78 | 12,32 | 13,06 | -3,76% | 3.212.011,00 |
| 27.01.2026 | 13,41 | 13,80 | 12,82 | 13,57 | 1,95% | 2.086.443,00 |
| 26.01.2026 | 14,66 | 14,78 | 13,20 | 13,31 | 6,14% | 3.702.249,00 |
| 22.01.2026 | 12,46 | 13,02 | 11,89 | 12,54 | -0,08% | 4.308.264,00 |
| 21.01.2026 | 13,78 | 13,80 | 12,27 | 12,55 | -6,69% | 5.394.686,00 |
| 20.01.2026 | 12,21 | 13,80 | 12,01 | 13,45 | 9,62% | 6.074.074,00 |
| 16.01.2026 | 12,81 | 13,25 | 11,31 | 12,27 | -13,89% | 13.060.183,00 |
| 15.01.2026 | 16,15 | 16,49 | 13,88 | 14,25 | -14,13% | 6.884.395,00 |
| 14.01.2026 | 14,95 | 16,87 | 14,55 | 16,60 | 6,72% | 3.671.907,00 |
| 13.01.2026 | 16,20 | 16,26 | 15,08 | 15,55 | -0,70% | 4.533.174,00 |
| 12.01.2026 | 14,41 | 15,95 | 14,04 | 15,66 | 15,91% | 5.508.970,00 |
| 09.01.2026 | 13,75 | 14,36 | 12,83 | 13,51 | 1,58% | 5.553.793,00 |
| 08.01.2026 | 14,72 | 14,98 | 13,08 | 13,30 | -15,07% | 6.350.687,00 |
| 07.01.2026 | 15,95 | 16,50 | 15,32 | 15,66 | -3,51% | 4.619.265,00 |
| 06.01.2026 | 15,68 | 16,60 | 15,63 | 16,23 | 6,92% | 3.775.171,00 |
| 05.01.2026 | 14,35 | 15,53 | 13,60 | 15,18 | 6,83% | 4.574.969,00 |
| 02.01.2026 | 13,56 | 14,25 | 13,30 | 14,21 | 7,73% | 2.141.078,00 |
| 31.12.2025 | 13,28 | 13,77 | 13,01 | 13,19 | -2,22% | 1.357.910,00 |
| 30.12.2025 | 13,71 | 14,19 | 13,32 | 13,49 | 2,00% | 4.698.184,00 |
| 29.12.2025 | 13,39 | 13,70 | 12,74 | 13,23 | -8,79% | 3.123.159,00 |
| 26.12.2025 | 14,47 | 14,63 | 13,83 | 14,50 | 7,33% | 4.244.194,00 |
| 24.12.2025 | 13,47 | 13,90 | 12,88 | 13,51 | 0,15% | 1.720.596,00 |
| 23.12.2025 | 13,94 | 14,47 | 13,10 | 13,49 | -0,07% | 4.372.344,00 |
| 22.12.2025 | 12,77 | 14,25 | 12,70 | 13,50 | 10,75% | 5.313.309,00 |
| 19.12.2025 | 11,98 | 13,18 | 11,80 | 12,19 | 4,95% | 8.809.196,00 |
| 18.12.2025 | 10,61 | 11,73 | 10,41 | 11,62 | 8,75% | 3.243.737,00 |
| 17.12.2025 | 11,14 | 12,16 | 10,61 | 10,68 | 4,40% | 5.901.781,00 |
| 16.12.2025 | 10,17 | 10,33 | 9,72 | 10,23 | -0,97% | 2.964.169,00 |
| 15.12.2025 | 11,16 | 11,28 | 9,93 | 10,33 | -5,49% | 3.531.012,00 |
| 12.12.2025 | 11,67 | 11,93 | 10,61 | 10,93 | -6,58% | 2.805.727,00 |
| 11.12.2025 | 11,50 | 11,77 | 10,66 | 11,70 | 1,21% | 3.547.995,00 |
| 10.12.2025 | 12,01 | 12,36 | 11,53 | 11,56 | -3,43% | 3.581.130,00 |
| 09.12.2025 | 10,14 | 12,30 | 9,99 | 11,97 | 13,25% | 6.518.412,00 |
| 08.12.2025 | 9,74 | 11,06 | 9,72 | 10,57 | 12,09% | 6.074.495,00 |
| 05.12.2025 | 10,27 | 10,39 | 9,37 | 9,43 | -5,51% | 3.257.138,00 |
| 04.12.2025 | 9,86 | 10,34 | 9,47 | 9,98 | -0,50% | 2.982.326,00 |
| 03.12.2025 | 10,17 | 10,25 | 9,62 | 10,03 | -4,75% | 3.730.654,00 |
| 02.12.2025 | 11,35 | 11,45 | 9,92 | 10,53 | -8,67% | 4.758.485,00 |
| 01.12.2025 | 11,33 | 11,65 | 10,89 | 11,53 | 1,95% | 3.801.721,00 |
| 28.11.2025 | 10,69 | 11,57 | 10,30 | 11,31 | 6,60% | 4.069.207,00 |
| 26.11.2025 | 9,89 | 10,85 | 9,47 | 10,61 | 7,83% | 5.196.284,00 |
| 25.11.2025 | 10,60 | 11,54 | 9,76 | 9,84 | -1,50% | 7.575.456,00 |
| 24.11.2025 | 9,54 | 10,29 | 9,09 | 9,99 | 6,33% | 6.498.052,00 |
| 20.11.2025 | 10,84 | 11,70 | 9,32 | 9,40 | -9,31% | 13.784.942,00 |
| 19.11.2025 | 8,90 | 10,92 | 8,87 | 10,36 | 33,25% | 39.361.084,00 |
| 18.11.2025 | 7,56 | 8,49 | 7,50 | 7,78 | -2,87% | 8.199.261,00 |
| 17.11.2025 | 8,21 | 8,52 | 6,86 | 8,01 | 35,68% | 44.635.606,00 |
| 13.11.2025 | 6,05 | 6,42 | 5,68 | 5,90 | 1,03% | 4.158.818,00 |
| 12.11.2025 | 5,90 | 6,02 | 5,72 | 5,84 | -0,34% | 3.408.958,00 |
| 11.11.2025 | 5,91 | 6,06 | 5,78 | 5,86 | -2,66% | 2.683.588,00 |
| 10.11.2025 | 5,56 | 6,10 | 5,40 | 6,02 | 13,16% | 5.128.117,00 |
| 07.11.2025 | 4,89 | 5,56 | 4,81 | 5,32 | 5,35% | 4.605.569,00 |
| 06.11.2025 | 5,16 | 5,17 | 4,83 | 5,05 | -2,04% | 2.647.697,00 |
| 05.11.2025 | 4,75 | 5,23 | 4,73 | 5,16 | 10,27% | 4.004.006,00 |
| 04.11.2025 | 4,96 | 5,19 | 4,67 | 4,68 | -12,70% | 5.016.241,00 |
| 03.11.2025 | 6,68 | 6,95 | 4,62 | 5,36 | -17,62% | 14.383.390,00 |