3,710€
-8,28%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 4,07 | 4,08 | 3,60 | 3,71 | -8,28% | 347.744,00 |
| 29.01.2026 | 4,60 | 4,61 | 4,02 | 4,05 | -11,78% | 139.060,00 |
| 28.01.2026 | 4,69 | 4,83 | 4,40 | 4,59 | -0,28% | 54.434,00 |
| 27.01.2026 | 4,48 | 4,73 | 4,47 | 4,60 | 4,31% | 92.463,00 |
| 26.01.2026 | 4,73 | 5,20 | 4,38 | 4,41 | -7,59% | 521.899,00 |
| 23.01.2026 | 4,37 | 4,78 | 4,35 | 4,77 | 9,58% | 274.970,00 |
| 22.01.2026 | 4,24 | 4,42 | 4,16 | 4,35 | 4,01% | 226.192,00 |
| 21.01.2026 | 4,21 | 4,29 | 4,09 | 4,19 | 1,21% | 91.400,00 |
| 20.01.2026 | 4,34 | 4,35 | 4,03 | 4,14 | -2,71% | 239.328,00 |
| 19.01.2026 | 4,36 | 4,48 | 4,25 | 4,25 | -3,08% | 69.117,00 |
| 16.01.2026 | 4,38 | 4,44 | 4,19 | 4,39 | 0,00% | 27.000,00 |
| 15.01.2026 | 4,55 | 4,55 | 4,34 | 4,39 | -3,16% | 110.906,00 |
| 14.01.2026 | 4,54 | 4,61 | 4,34 | 4,53 | 0,67% | 130.215,00 |
| 13.01.2026 | 4,43 | 4,63 | 4,38 | 4,50 | 2,34% | 63.979,00 |
| 12.01.2026 | 4,29 | 4,52 | 4,24 | 4,40 | 2,14% | 187.470,00 |
| 09.01.2026 | 4,44 | 4,48 | 4,17 | 4,30 | -2,76% | 275.003,00 |
| 08.01.2026 | 4,49 | 4,52 | 4,36 | 4,43 | -1,67% | 210.020,00 |
| 07.01.2026 | 4,42 | 4,54 | 4,32 | 4,50 | 2,27% | 73.168,00 |
| 06.01.2026 | 4,16 | 4,47 | 4,14 | 4,40 | 5,90% | 59.228,00 |
| 05.01.2026 | 4,11 | 4,21 | 4,07 | 4,16 | 3,05% | 128.772,00 |
| 02.01.2026 | 3,78 | 4,04 | 3,74 | 4,03 | -0,44% | 71.323,00 |
| 30.12.2025 | 3,97 | 4,05 | 3,94 | 4,05 | 2,14% | - |
| 29.12.2025 | 3,87 | 4,09 | 3,80 | 3,97 | -5,14% | 35.658,00 |
| 23.12.2025 | 4,26 | 4,37 | 4,15 | 4,18 | -1,99% | 78.459,00 |
| 22.12.2025 | 4,36 | 4,46 | 4,26 | 4,27 | -3,40% | 1.026,00 |
| 19.12.2025 | 4,31 | 4,47 | 4,23 | 4,42 | 1,73% | 38.321,00 |
| 18.12.2025 | 4,09 | 4,38 | 4,00 | 4,34 | 5,34% | 18.940,00 |
| 17.12.2025 | 4,03 | 4,24 | 4,03 | 4,12 | 2,49% | 14.700,00 |
| 16.12.2025 | 4,02 | 4,12 | 3,92 | 4,02 | -1,23% | 14.798,00 |
| 15.12.2025 | 3,96 | 4,33 | 3,96 | 4,07 | 3,04% | 78.643,00 |
| 12.12.2025 | 4,12 | 4,16 | 3,80 | 3,95 | -2,35% | 38.082,00 |
| 11.12.2025 | 3,99 | 4,15 | 3,96 | 4,05 | -0,37% | 13.733,00 |
| 10.12.2025 | 4,14 | 4,18 | 3,96 | 4,06 | -2,05% | 60.719,00 |
| 09.12.2025 | 4,06 | 4,32 | 3,97 | 4,15 | 2,47% | 39.307,00 |
| 08.12.2025 | 3,92 | 4,10 | 3,81 | 4,05 | 1,76% | 23.505,00 |
| 05.12.2025 | 4,05 | 4,20 | 3,92 | 3,98 | -0,25% | 31.080,00 |
| 04.12.2025 | 3,92 | 4,11 | 3,83 | 3,99 | 0,25% | 16.060,00 |
| 03.12.2025 | 3,87 | 4,03 | 3,67 | 3,98 | 4,33% | 20.128,00 |
| 02.12.2025 | 3,62 | 3,83 | 3,56 | 3,81 | 4,24% | 25.954,00 |
| 01.12.2025 | 3,55 | 3,77 | 3,27 | 3,66 | -1,22% | 111.524,00 |
| 28.11.2025 | 3,57 | 3,71 | 3,53 | 3,70 | 2,92% | 1.720,00 |
| 27.11.2025 | 3,54 | 3,62 | 3,53 | 3,60 | 1,84% | 9.205,00 |
| 26.11.2025 | 3,44 | 3,55 | 3,44 | 3,53 | 2,47% | 12.268,00 |
| 25.11.2025 | 3,43 | 3,45 | 3,28 | 3,45 | -0,14% | 11.474,00 |
| 24.11.2025 | 3,28 | 3,45 | 3,25 | 3,45 | 5,67% | 53.440,00 |
| 21.11.2025 | 3,26 | 3,34 | 3,07 | 3,27 | -2,54% | 80.840,00 |
| 20.11.2025 | 3,64 | 4,04 | 3,28 | 3,35 | -4,69% | 77.277,00 |
| 19.11.2025 | 3,21 | 3,60 | 3,17 | 3,52 | 10,88% | 94.039,00 |
| 18.11.2025 | 2,95 | 3,22 | 2,94 | 3,17 | 5,39% | 35.417,00 |
| 17.11.2025 | 2,93 | 3,26 | 2,91 | 3,01 | 9,58% | 150.250,00 |
| 14.11.2025 | 2,74 | 2,78 | 2,48 | 2,75 | 2,12% | 33.188,00 |
| 13.11.2025 | 2,96 | 2,99 | 2,68 | 2,69 | -7,47% | 3.001,00 |
| 12.11.2025 | 2,75 | 2,93 | 2,65 | 2,91 | 7,39% | 24.322,00 |
| 11.11.2025 | 3,07 | 3,11 | 2,71 | 2,71 | -12,32% | 12.145,00 |
| 10.11.2025 | 2,97 | 3,09 | 2,79 | 3,09 | 7,87% | 18.400,00 |
| 07.11.2025 | 2,87 | 2,90 | 2,73 | 2,86 | 1,06% | 14.190,00 |
| 06.11.2025 | 2,89 | 3,02 | 2,82 | 2,83 | -0,35% | 21.476,00 |
| 05.11.2025 | 2,83 | 2,91 | 2,82 | 2,84 | 0,71% | 20.000,00 |
| 04.11.2025 | 3,08 | 3,08 | 2,77 | 2,82 | -9,76% | 44.105,00 |
| 03.11.2025 | 3,30 | 3,36 | 3,05 | 3,13 | -5,30% | 87.550,00 |
| 31.10.2025 | 3,34 | 3,67 | 3,22 | 3,30 | 0,00% | 30.951,00 |
| 30.10.2025 | 3,31 | 3,39 | 3,19 | 3,30 | 0,30% | 3.812,00 |
| 29.10.2025 | 3,25 | 3,43 | 3,19 | 3,29 | -0,15% | 7.783,00 |
| 28.10.2025 | 3,31 | 3,41 | 2,98 | 3,30 | -3,23% | 78.820,00 |
| 27.10.2025 | 3,65 | 3,69 | 3,21 | 3,41 | -7,04% | 16.641,00 |
| 24.10.2025 | 3,55 | 3,69 | 3,51 | 3,66 | 3,62% | 1.550,00 |
| 23.10.2025 | 3,62 | 3,77 | 3,54 | 3,54 | -1,94% | 3.150,00 |
| 22.10.2025 | 3,61 | 3,84 | 3,26 | 3,61 | -0,14% | 30.827,00 |
| 21.10.2025 | 3,71 | 3,75 | 3,45 | 3,61 | -4,50% | 39.700,00 |
| 20.10.2025 | 3,80 | 4,10 | 3,58 | 3,78 | 5,29% | 36.929,00 |
| 17.10.2025 | 3,71 | 3,86 | 3,31 | 3,59 | -22,80% | 116.900,00 |
| 16.10.2025 | 4,38 | 5,49 | 4,35 | 4,65 | 5,68% | 208.438,00 |
| 15.10.2025 | 4,57 | 4,70 | 4,29 | 4,40 | -0,56% | 105.521,00 |
| 14.10.2025 | 4,55 | 4,62 | 4,05 | 4,43 | -1,88% | 77.389,00 |
| 13.10.2025 | 3,92 | 4,57 | 3,91 | 4,51 | 18,68% | 49.649,00 |
| 10.10.2025 | 3,84 | 4,23 | 3,75 | 3,80 | 0,80% | 62.878,00 |
| 09.10.2025 | 3,92 | 4,19 | 3,73 | 3,77 | -3,08% | 67.245,00 |
| 08.10.2025 | 3,60 | 3,93 | 3,56 | 3,89 | 8,66% | 77.977,00 |
| 07.10.2025 | 3,59 | 3,77 | 3,45 | 3,58 | 0,42% | 36.414,00 |
| 06.10.2025 | 3,49 | 3,83 | 3,48 | 3,57 | 4,39% | 48.474,00 |
| 03.10.2025 | 3,22 | 3,63 | 3,18 | 3,42 | 5,96% | 67.805,00 |
| 02.10.2025 | 3,23 | 3,35 | 3,20 | 3,22 | -0,37% | 91.147,00 |
| 01.10.2025 | 3,02 | 3,34 | 2,95 | 3,24 | 10,98% | 73.405,00 |
| 30.09.2025 | 2,90 | 3,09 | 2,78 | 2,92 | -3,80% | 46.699,00 |
| 29.09.2025 | 3,20 | 3,40 | 3,03 | 3,03 | -4,72% | 34.520,00 |
| 26.09.2025 | 3,27 | 3,47 | 3,09 | 3,18 | 0,54% | 67.230,00 |
| 25.09.2025 | 2,97 | 3,19 | 2,84 | 3,16 | 8,88% | 53.986,00 |
| 24.09.2025 | 2,58 | 3,04 | 2,58 | 2,91 | 18,09% | 137.558,00 |
| 23.09.2025 | 2,68 | 2,71 | 2,46 | 2,46 | -7,52% | 34.530,00 |
| 22.09.2025 | 2,59 | 2,70 | 2,53 | 2,66 | 2,50% | 38.639,00 |
| 19.09.2025 | 2,55 | 2,61 | 2,51 | 2,60 | 2,77% | - |
| 18.09.2025 | 2,47 | 2,55 | 2,46 | 2,53 | 2,43% | 32.904,00 |
| 17.09.2025 | 2,47 | 2,54 | 2,41 | 2,47 | -0,80% | - |
| 16.09.2025 | 2,60 | 2,63 | 2,46 | 2,49 | -4,72% | 11.800,00 |
| 15.09.2025 | 2,49 | 2,63 | 2,46 | 2,61 | 5,25% | 41.919,00 |
| 12.09.2025 | 2,47 | 2,54 | 2,43 | 2,48 | 2,06% | 7.700,00 |
| 11.09.2025 | 2,44 | 2,45 | 2,42 | 2,43 | 1,38% | 180,00 |
| 10.09.2025 | 2,41 | 2,42 | 2,38 | 2,40 | -0,21% | 3.200,00 |
| 09.09.2025 | 2,51 | 2,56 | 2,40 | 2,40 | -8,40% | 4.000,00 |
| 05.09.2025 | 2,47 | 2,63 | 2,37 | 2,62 | 6,50% | 6.030,00 |