2,278€
0,57%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 2,26 | 2,30 | 2,24 | 2,27 | -0,35% | 800,00 |
| 05.10.2026 | 2,29 | 2,31 | 2,23 | 2,28 | 0,89% | 7.282,00 |
| 02.10.2026 | 2,30 | 2,34 | 2,25 | 2,26 | -1,18% | - |
| 01.10.2026 | 2,34 | 2,37 | 2,24 | 2,29 | -2,56% | 9.850,00 |
| 30.09.2026 | 2,35 | 2,39 | 2,32 | 2,35 | 0,64% | 2.140,00 |
| 29.09.2026 | 2,38 | 2,40 | 2,33 | 2,33 | -1,56% | - |
| 28.09.2026 | 2,43 | 2,43 | 2,35 | 2,37 | -2,19% | 39.840,00 |
| 25.09.2026 | 2,50 | 2,52 | 2,41 | 2,42 | -2,42% | 80.000,00 |
| 24.09.2026 | 2,55 | 2,57 | 2,46 | 2,48 | -3,24% | 200.000,00 |
| 23.09.2026 | 2,63 | 2,65 | 2,53 | 2,56 | -2,47% | 37.700,00 |
| 22.09.2026 | 2,61 | 2,63 | 2,55 | 2,63 | 1,55% | 69.468,00 |
| 21.09.2026 | 2,53 | 2,65 | 2,50 | 2,59 | 4,44% | 19.945,00 |
| 18.09.2026 | 2,54 | 2,56 | 2,45 | 2,48 | -2,13% | - |
| 17.09.2026 | 2,50 | 2,54 | 2,46 | 2,53 | 4,28% | - |
| 16.09.2026 | 2,45 | 2,49 | 2,38 | 2,43 | -1,62% | - |
| 15.09.2026 | 2,50 | 2,52 | 2,40 | 2,47 | -1,20% | 11.025,00 |
| 14.09.2026 | 2,54 | 2,54 | 2,42 | 2,50 | -1,34% | - |
| 11.09.2026 | 2,61 | 2,69 | 2,53 | 2,53 | -2,62% | 13.750,00 |
| 10.09.2026 | 2,73 | 2,82 | 2,59 | 2,60 | -5,04% | 81.150,00 |
| 09.09.2026 | 2,63 | 2,85 | 2,63 | 2,74 | 5,19% | 473.674,00 |
| 08.09.2026 | 2,57 | 2,72 | 2,57 | 2,60 | 0,89% | 3.814,00 |
| 07.09.2026 | 2,58 | 2,59 | 2,58 | 2,58 | 0,12% | 528,00 |
| 04.09.2026 | 2,57 | 2,62 | 2,53 | 2,58 | 0,55% | 3.240,00 |
| 03.09.2026 | 2,60 | 2,66 | 2,54 | 2,56 | -1,04% | - |
| 02.09.2026 | 2,57 | 2,66 | 2,56 | 2,59 | 0,08% | - |
| 01.09.2026 | 2,69 | 2,69 | 2,53 | 2,59 | -2,34% | - |
| 31.08.2026 | 2,67 | 2,70 | 2,63 | 2,65 | 0,19% | - |
| 28.08.2026 | 2,73 | 2,78 | 2,65 | 2,65 | -2,76% | - |
| 27.08.2026 | 2,76 | 2,78 | 2,72 | 2,72 | -1,56% | - |
| 26.08.2026 | 2,79 | 2,83 | 2,73 | 2,76 | -0,79% | - |
| 25.08.2026 | 2,67 | 2,79 | 2,65 | 2,79 | 4,82% | 3.703,00 |
| 24.08.2026 | 2,68 | 2,74 | 2,62 | 2,66 | -1,34% | 94.087,00 |
| 21.08.2026 | 2,58 | 2,76 | 2,56 | 2,69 | 6,65% | 7.500,00 |
| 20.08.2026 | 2,58 | 2,59 | 2,49 | 2,53 | -1,29% | 400,00 |
| 19.08.2026 | 2,58 | 2,61 | 2,52 | 2,56 | -0,85% | 9.500,00 |
| 18.08.2026 | 2,73 | 2,73 | 2,57 | 2,58 | -5,15% | 4.410,00 |
| 17.08.2026 | 2,93 | 2,98 | 2,69 | 2,72 | -7,26% | 127.211,00 |
| 14.08.2026 | 2,97 | 3,09 | 2,91 | 2,93 | -1,18% | 18.214,00 |
| 13.08.2026 | 2,87 | 3,03 | 2,82 | 2,97 | 5,06% | 40.725,00 |
| 12.08.2026 | 2,83 | 2,89 | 2,81 | 2,83 | 0,71% | 420,00 |
| 11.08.2026 | 2,82 | 2,89 | 2,77 | 2,81 | -0,46% | - |
| 10.08.2026 | 2,83 | 2,93 | 2,79 | 2,82 | 1,62% | 70.459,00 |
| 07.08.2026 | 2,65 | 2,79 | 2,63 | 2,77 | 5,64% | 13.000,00 |
| 06.08.2026 | 2,70 | 2,74 | 2,55 | 2,63 | -1,98% | 19.498,00 |
| 05.08.2026 | 2,68 | 2,76 | 2,63 | 2,68 | -0,19% | 73.125,00 |
| 04.08.2026 | 2,62 | 2,71 | 2,61 | 2,68 | 2,40% | 3.900,00 |
| 03.08.2026 | 2,53 | 2,64 | 2,48 | 2,62 | 5,52% | 1.125,00 |
| 31.07.2026 | 2,53 | 2,62 | 2,46 | 2,48 | -0,88% | - |
| 30.07.2026 | 2,41 | 2,51 | 2,38 | 2,51 | 4,90% | 85,00 |
| 29.07.2026 | 2,44 | 2,46 | 2,35 | 2,39 | -2,25% | 22.680,00 |
| 28.07.2026 | 2,56 | 2,56 | 2,41 | 2,44 | -4,38% | 22.566,00 |
| 27.07.2026 | 2,50 | 2,58 | 2,46 | 2,56 | 2,69% | 19.650,00 |
| 24.07.2026 | 2,56 | 2,61 | 2,49 | 2,49 | -2,62% | 34.699,00 |
| 23.07.2026 | 2,63 | 2,67 | 2,55 | 2,56 | -2,96% | - |
| 22.07.2026 | 2,68 | 2,74 | 2,63 | 2,63 | -0,75% | 13.320,00 |
| 21.07.2026 | 2,58 | 2,66 | 2,56 | 2,65 | 4,53% | 132.060,00 |
| 20.07.2026 | 2,63 | 2,67 | 2,51 | 2,54 | -1,63% | 58.440,00 |
| 17.07.2026 | 2,54 | 2,65 | 2,50 | 2,58 | 0,58% | 27.720,00 |
| 16.07.2026 | 2,73 | 2,74 | 2,54 | 2,57 | -5,00% | 17.675,00 |
| 15.07.2026 | 2,77 | 2,82 | 2,66 | 2,70 | -1,28% | 2.758,00 |
| 14.07.2026 | 2,77 | 2,86 | 2,74 | 2,74 | -1,26% | 37.250,00 |
| 13.07.2026 | 2,89 | 2,92 | 2,75 | 2,77 | -5,14% | 6.732,00 |
| 10.07.2026 | 3,14 | 3,17 | 2,90 | 2,92 | -6,41% | 36.911,00 |
| 09.07.2026 | 3,14 | 3,21 | 3,10 | 3,12 | -0,41% | - |
| 08.07.2026 | 3,19 | 3,21 | 3,08 | 3,13 | -1,57% | 14.418,00 |
| 07.07.2026 | 3,34 | 3,37 | 3,11 | 3,18 | -4,56% | - |
| 06.07.2026 | 3,35 | 3,38 | 3,30 | 3,34 | -0,39% | 25.605,00 |
| 03.07.2026 | 3,32 | 3,37 | 3,31 | 3,35 | 2,60% | - |
| 02.07.2026 | 3,38 | 3,53 | 3,25 | 3,26 | -3,97% | 5.670,00 |
| 01.07.2026 | 3,41 | 3,46 | 3,33 | 3,40 | 1,28% | 29.110,00 |
| 30.06.2026 | 3,38 | 3,42 | 3,33 | 3,36 | 2,91% | - |
| 29.06.2026 | 3,35 | 3,41 | 3,22 | 3,26 | -1,66% | 10.608,00 |
| 26.06.2026 | 3,41 | 3,43 | 3,31 | 3,32 | -2,36% | 81.844,00 |
| 25.06.2026 | 3,52 | 3,55 | 3,34 | 3,40 | -2,58% | - |
| 24.06.2026 | 3,65 | 3,73 | 3,46 | 3,49 | -3,94% | 170,00 |
| 23.06.2026 | 3,76 | 3,82 | 3,62 | 3,63 | -3,84% | - |
| 22.06.2026 | 3,78 | 3,85 | 3,73 | 3,77 | -0,05% | - |
| 19.06.2026 | 3,82 | 3,82 | 3,76 | 3,78 | -0,53% | - |
| 18.06.2026 | 3,87 | 3,93 | 3,76 | 3,80 | -2,01% | - |
| 17.06.2026 | 3,84 | 4,05 | 3,84 | 3,87 | 0,78% | 8.910,00 |
| 16.06.2026 | 3,98 | 4,00 | 3,83 | 3,84 | -3,73% | 2.484,00 |
| 15.06.2026 | 3,98 | 4,10 | 3,96 | 3,99 | 1,76% | 16.181,00 |
| 12.06.2026 | 3,84 | 3,96 | 3,76 | 3,92 | 4,25% | 1.200,00 |
| 11.06.2026 | 3,63 | 3,77 | 3,60 | 3,76 | 4,44% | - |
| 10.06.2026 | 3,77 | 3,77 | 3,57 | 3,60 | -3,09% | 8.000,00 |
| 09.06.2026 | 3,95 | 4,05 | 3,63 | 3,72 | -6,54% | 7.974,00 |
| 08.06.2026 | 3,95 | 4,11 | 3,94 | 3,98 | 1,22% | 336,00 |
| 05.06.2026 | 4,39 | 4,41 | 3,91 | 3,93 | -10,48% | - |
| 04.06.2026 | 4,47 | 4,49 | 4,31 | 4,39 | -3,20% | 100.000,00 |
| 03.06.2026 | 4,91 | 4,94 | 4,46 | 4,54 | -8,29% | 45,00 |
| 02.06.2026 | 5,24 | 5,46 | 4,89 | 4,95 | 4,66% | 178.977,00 |
| 01.06.2026 | 4,45 | 4,75 | 4,35 | 4,73 | 5,47% | 21.200,00 |
| 29.05.2026 | 4,44 | 4,51 | 4,29 | 4,48 | 0,67% | 20.700,00 |
| 28.05.2026 | 4,34 | 4,51 | 4,26 | 4,45 | 2,35% | 10.505,00 |
| 27.05.2026 | 4,29 | 4,41 | 4,13 | 4,35 | 1,40% | 42.800,00 |
| 26.05.2026 | 4,28 | 4,36 | 4,15 | 4,29 | -0,86% | 2.600,00 |
| 25.05.2026 | 4,25 | 4,38 | 4,25 | 4,33 | 2,73% | 1.029,00 |
| 22.05.2026 | 4,34 | 4,49 | 4,21 | 4,21 | -1,93% | - |
| 21.05.2026 | 4,15 | 4,34 | 4,07 | 4,29 | 4,96% | 119.225,00 |
| 20.05.2026 | 3,99 | 4,28 | 3,98 | 4,09 | 2,33% | 13.210,00 |