1,456€
1,11%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,48 | 1,50 | 1,44 | 1,49 | 1,92% | 3.000,00 |
| 05.06.2025 | 1,40 | 1,48 | 1,37 | 1,46 | 4,14% | - |
| 04.06.2025 | 1,39 | 1,47 | 1,35 | 1,40 | 0,86% | 10.800,00 |
| 03.06.2025 | 1,34 | 1,41 | 1,30 | 1,39 | 3,27% | 12.740,00 |
| 02.06.2025 | 1,46 | 1,48 | 1,34 | 1,34 | -7,95% | 12.900,00 |
| 30.05.2025 | 1,53 | 1,59 | 1,45 | 1,46 | -6,17% | 150,00 |
| 29.05.2025 | 1,60 | 1,73 | 1,54 | 1,56 | -2,87% | 23.300,00 |
| 28.05.2025 | 1,59 | 1,64 | 1,56 | 1,60 | 1,01% | 741,00 |
| 27.05.2025 | 1,51 | 1,64 | 1,51 | 1,59 | 3,19% | 9.860,00 |
| 26.05.2025 | 1,57 | 1,59 | 1,53 | 1,54 | -0,58% | 9.000,00 |
| 23.05.2025 | 1,45 | 1,61 | 1,42 | 1,55 | 7,06% | 29.340,00 |
| 22.05.2025 | 1,43 | 1,46 | 1,40 | 1,44 | 1,69% | 3.000,00 |
| 21.05.2025 | 1,45 | 1,49 | 1,41 | 1,42 | -3,40% | 6.200,00 |
| 20.05.2025 | 1,43 | 1,50 | 1,43 | 1,47 | -0,27% | 1.537,00 |
| 19.05.2025 | 1,45 | 1,48 | 1,39 | 1,47 | 0,96% | 208,00 |
| 16.05.2025 | 1,42 | 1,47 | 1,41 | 1,46 | 0,97% | 300,00 |
| 15.05.2025 | 1,37 | 1,46 | 1,36 | 1,45 | 1,69% | 78.100,00 |
| 14.05.2025 | 1,45 | 1,47 | 1,40 | 1,42 | -3,40% | 20.030,00 |
| 13.05.2025 | 1,47 | 1,49 | 1,44 | 1,47 | -0,27% | 42.000,00 |
| 12.05.2025 | 1,47 | 1,53 | 1,42 | 1,48 | 2,07% | 10.600,00 |
| 09.05.2025 | 1,30 | 1,49 | 1,27 | 1,45 | 12,09% | 100.170,00 |
| 08.05.2025 | 1,27 | 1,31 | 1,25 | 1,29 | 2,22% | 738,00 |
| 07.05.2025 | 1,27 | 1,29 | 1,22 | 1,26 | -0,16% | - |
| 06.05.2025 | 1,24 | 1,28 | 1,21 | 1,26 | 2,27% | 1.200,00 |
| 05.05.2025 | 1,30 | 1,31 | 1,23 | 1,24 | -4,78% | 27.000,00 |
| 02.05.2025 | 1,28 | 1,33 | 1,24 | 1,30 | -0,46% | - |
| 30.04.2025 | 1,26 | 1,32 | 1,21 | 1,30 | 2,52% | - |
| 29.04.2025 | 1,29 | 1,32 | 1,25 | 1,27 | -2,30% | 400,00 |
| 28.04.2025 | 1,35 | 1,37 | 1,27 | 1,30 | -5,10% | 2.227,00 |
| 25.04.2025 | 1,42 | 1,43 | 1,33 | 1,37 | -2,83% | 2.200,00 |
| 24.04.2025 | 1,26 | 1,41 | 1,23 | 1,41 | 10,49% | 5.421,00 |
| 23.04.2025 | 1,28 | 1,43 | 1,25 | 1,28 | 1,43% | 37.218,00 |
| 22.04.2025 | 1,78 | 1,87 | 1,26 | 1,26 | 7,88% | 133.230,00 |
| 17.04.2025 | 1,19 | 1,20 | 1,13 | 1,17 | -0,51% | 4.274,00 |
| 16.04.2025 | 1,15 | 1,21 | 1,14 | 1,17 | 1,29% | - |
| 15.04.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -1,61% | 8.600,00 |
| 14.04.2025 | 1,12 | 1,21 | 1,08 | 1,18 | 5,37% | - |
| 11.04.2025 | 1,08 | 1,13 | 1,04 | 1,12 | 5,47% | 7.500,00 |
| 10.04.2025 | 1,11 | 1,11 | 1,03 | 1,06 | -3,99% | 29.100,00 |
| 09.04.2025 | 0,96 | 1,11 | 0,96 | 1,10 | 10,07% | 3.100,00 |
| 08.04.2025 | 1,11 | 1,15 | 1,00 | 1,00 | -7,04% | 12.122,00 |
| 07.04.2025 | 1,05 | 1,14 | 0,89 | 1,08 | -2,26% | 56.665,00 |
| 04.04.2025 | 1,12 | 1,16 | 1,05 | 1,10 | -3,16% | 35.203,00 |
| 03.04.2025 | 1,18 | 1,20 | 1,11 | 1,14 | -6,86% | 211.111,00 |
| 02.04.2025 | 1,23 | 1,25 | 1,19 | 1,22 | -0,49% | 19.378,00 |
| 01.04.2025 | 1,17 | 1,24 | 1,15 | 1,23 | 4,06% | 1.930,00 |
| 31.03.2025 | 1,19 | 1,20 | 1,15 | 1,18 | -3,27% | 1.920,00 |
| 28.03.2025 | 1,25 | 1,31 | 1,17 | 1,22 | -1,69% | 26.000,00 |
| 27.03.2025 | 1,27 | 1,28 | 1,22 | 1,24 | -1,19% | 12.800,00 |
| 26.03.2025 | 1,27 | 1,31 | 1,24 | 1,26 | -0,32% | 4.500,00 |
| 25.03.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 4,04% | - |
| 24.03.2025 | 1,18 | 1,25 | 1,17 | 1,21 | 1,51% | 1.630,00 |
| 21.03.2025 | 1,20 | 1,23 | 1,13 | 1,20 | -2,69% | 3.950,00 |
| 20.03.2025 | 1,19 | 1,25 | 1,15 | 1,23 | 2,33% | 4.000,00 |
| 19.03.2025 | 1,23 | 1,27 | 1,19 | 1,20 | -4,00% | - |
| 18.03.2025 | 1,25 | 1,28 | 1,22 | 1,25 | -3,03% | 13.300,00 |
| 17.03.2025 | 1,31 | 1,32 | 1,20 | 1,29 | -1,75% | 9.070,00 |
| 14.03.2025 | 1,25 | 1,34 | 1,22 | 1,31 | 6,84% | 8.006,00 |
| 13.03.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 1,07% | 250,00 |
| 12.03.2025 | 1,21 | 1,25 | 1,19 | 1,22 | -1,14% | - |
| 11.03.2025 | 1,14 | 1,26 | 1,12 | 1,23 | 6,68% | 3.900,00 |
| 10.03.2025 | 1,17 | 1,22 | 1,09 | 1,15 | -4,48% | 600,00 |
| 07.03.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 1,01% | 1.000,00 |
| 06.03.2025 | 1,26 | 1,27 | 1,17 | 1,19 | -5,76% | 2.350,00 |
| 05.03.2025 | 1,18 | 1,28 | 1,14 | 1,27 | 8,66% | 2.000,00 |
| 04.03.2025 | 1,15 | 1,18 | 1,10 | 1,17 | 2,01% | 7.740,00 |
| 03.03.2025 | 1,26 | 1,26 | 1,13 | 1,14 | -7,90% | 45.490,00 |
| 28.02.2025 | 1,24 | 1,25 | 1,19 | 1,24 | 0,24% | 21.060,00 |
| 27.02.2025 | 1,27 | 1,31 | 1,23 | 1,24 | -2,21% | 12.000,00 |
| 26.02.2025 | 1,20 | 1,30 | 1,20 | 1,27 | 5,85% | 21.350,00 |
| 25.02.2025 | 1,28 | 1,28 | 1,17 | 1,20 | -6,42% | 5.290,00 |
| 24.02.2025 | 1,34 | 1,36 | 1,25 | 1,28 | -4,34% | 26.400,00 |
| 21.02.2025 | 1,40 | 1,42 | 1,32 | 1,34 | -5,05% | 10.000,00 |
| 20.02.2025 | 1,42 | 1,45 | 1,37 | 1,41 | -0,71% | 10.250,00 |
| 19.02.2025 | 1,41 | 1,43 | 1,37 | 1,42 | 0,21% | 2.950,00 |
| 18.02.2025 | 1,43 | 1,45 | 1,39 | 1,41 | -1,53% | - |
| 17.02.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 1,27% | 1.371,00 |
| 14.02.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -3,54% | 4.260,00 |
| 13.02.2025 | 1,42 | 1,47 | 1,36 | 1,47 | 5,38% | 2.204,00 |
| 12.02.2025 | 1,38 | 1,43 | 1,34 | 1,40 | 0,58% | 2.000,00 |
| 11.02.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -4,54% | 40.800,00 |
| 10.02.2025 | 1,46 | 1,48 | 1,41 | 1,45 | 0,90% | 12.800,00 |
| 07.02.2025 | 1,47 | 1,50 | 1,43 | 1,44 | -2,04% | 19.125,00 |
| 06.02.2025 | 1,48 | 1,52 | 1,45 | 1,47 | -0,81% | 3.801,00 |
| 05.02.2025 | 1,50 | 1,54 | 1,45 | 1,48 | -1,20% | 15.000,00 |
| 04.02.2025 | 1,44 | 1,53 | 1,42 | 1,50 | 3,81% | 32.500,00 |
| 03.02.2025 | 1,40 | 1,49 | 1,38 | 1,45 | -0,62% | 7.040,00 |
| 31.01.2025 | 1,47 | 1,52 | 1,44 | 1,45 | -0,95% | - |
| 30.01.2025 | 1,47 | 1,51 | 1,42 | 1,47 | 1,38% | 10.000,00 |
| 29.01.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -1,09% | 1.300,00 |
| 28.01.2025 | 1,44 | 1,50 | 1,41 | 1,46 | -0,14% | 2.200,00 |
| 27.01.2025 | 1,47 | 1,55 | 1,44 | 1,47 | -4,31% | 2.200,00 |
| 24.01.2025 | 1,57 | 1,61 | 1,52 | 1,53 | -1,23% | 11.650,00 |
| 23.01.2025 | 1,53 | 1,57 | 1,51 | 1,55 | -0,19% | 35.350,00 |
| 22.01.2025 | 1,55 | 1,60 | 1,54 | 1,55 | -0,51% | 19.100,00 |
| 21.01.2025 | 1,61 | 1,65 | 1,54 | 1,56 | -1,51% | 3.100,00 |
| 20.01.2025 | 1,63 | 1,65 | 1,56 | 1,59 | -2,28% | 3.350,00 |
| 17.01.2025 | 1,62 | 1,69 | 1,59 | 1,62 | 0,25% | 3.290,00 |
| 16.01.2025 | 1,50 | 1,69 | 1,50 | 1,62 | 6,30% | 5.830,00 |
| 15.01.2025 | 1,47 | 1,58 | 1,45 | 1,52 | 4,75% | - |