3,595€
-22,69%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 2,48 | 2,53 | 2,41 | 2,46 | -0,73% | 25.570,00 |
| 03.09.2025 | 2,46 | 2,51 | 2,41 | 2,48 | 0,20% | 6.600,00 |
| 02.09.2025 | 2,49 | 2,55 | 2,36 | 2,47 | -0,96% | 20.528,00 |
| 01.09.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -0,52% | 14.770,00 |
| 29.08.2025 | 2,52 | 2,55 | 2,46 | 2,51 | -0,79% | 4.390,00 |
| 28.08.2025 | 2,55 | 2,68 | 2,50 | 2,53 | -0,78% | 18.557,00 |
| 27.08.2025 | 2,46 | 2,57 | 2,42 | 2,55 | 3,87% | 6.490,00 |
| 26.08.2025 | 2,46 | 2,50 | 2,43 | 2,46 | 0,12% | 3.700,00 |
| 25.08.2025 | 2,42 | 2,48 | 2,35 | 2,45 | 1,32% | 8.420,00 |
| 22.08.2025 | 2,38 | 2,43 | 2,33 | 2,42 | 1,47% | 3.300,00 |
| 21.08.2025 | 2,40 | 2,41 | 2,32 | 2,39 | -0,33% | 2.295,00 |
| 20.08.2025 | 2,36 | 2,39 | 2,29 | 2,39 | 1,40% | 4.338,00 |
| 19.08.2025 | 2,48 | 2,53 | 2,33 | 2,36 | -5,98% | 5.600,00 |
| 18.08.2025 | 2,52 | 2,56 | 2,47 | 2,51 | -0,40% | 8.465,00 |
| 15.08.2025 | 2,47 | 2,64 | 2,43 | 2,52 | 1,61% | 28.000,00 |
| 14.08.2025 | 2,33 | 2,53 | 2,33 | 2,48 | 6,44% | 2.250,00 |
| 13.08.2025 | 2,38 | 2,42 | 2,26 | 2,33 | -1,69% | 8.582,00 |
| 12.08.2025 | 2,45 | 2,47 | 2,27 | 2,37 | -2,67% | 11.595,00 |
| 11.08.2025 | 2,60 | 2,68 | 2,40 | 2,44 | -0,12% | 84.680,00 |
| 08.08.2025 | 2,31 | 2,50 | 2,28 | 2,44 | 6,00% | 116.006,00 |
| 07.08.2025 | 2,16 | 2,31 | 2,14 | 2,30 | 6,48% | 35.612,00 |
| 06.08.2025 | 2,18 | 2,22 | 2,14 | 2,16 | -1,50% | 4.100,00 |
| 05.08.2025 | 2,15 | 2,23 | 2,13 | 2,19 | 2,48% | 18.578,00 |
| 04.08.2025 | 1,97 | 2,18 | 1,96 | 2,14 | 8,19% | 20.229,00 |
| 01.08.2025 | 2,06 | 2,06 | 1,91 | 1,98 | -4,21% | 26.391,00 |
| 31.07.2025 | 2,14 | 2,15 | 2,02 | 2,07 | -3,95% | 50.550,00 |
| 30.07.2025 | 2,23 | 2,29 | 2,15 | 2,15 | -4,02% | 3.300,00 |
| 29.07.2025 | 2,25 | 2,34 | 2,23 | 2,24 | -0,44% | 500,00 |
| 28.07.2025 | 2,24 | 2,28 | 2,17 | 2,25 | 0,54% | 2.800,00 |
| 25.07.2025 | 2,27 | 2,33 | 2,21 | 2,24 | -1,76% | 1.300,00 |
| 24.07.2025 | 2,33 | 2,43 | 2,23 | 2,28 | -2,02% | 25.000,00 |
| 23.07.2025 | 2,25 | 2,33 | 2,18 | 2,33 | 3,10% | 11.422,00 |
| 22.07.2025 | 2,24 | 2,27 | 2,17 | 2,26 | 0,67% | 42.983,00 |
| 21.07.2025 | 2,33 | 2,37 | 2,23 | 2,24 | -4,27% | - |
| 18.07.2025 | 2,29 | 2,37 | 2,26 | 2,34 | 3,77% | 25.650,00 |
| 17.07.2025 | 2,30 | 2,33 | 2,12 | 2,26 | -1,96% | 83.600,00 |
| 16.07.2025 | 2,36 | 2,39 | 2,25 | 2,30 | -2,83% | 23.446,00 |
| 15.07.2025 | 2,37 | 2,43 | 2,17 | 2,37 | -0,55% | 11.056,00 |
| 14.07.2025 | 2,46 | 2,70 | 2,22 | 2,38 | -2,66% | 112.216,00 |
| 11.07.2025 | 2,32 | 2,49 | 2,25 | 2,45 | 5,84% | 43.866,00 |
| 10.07.2025 | 2,03 | 2,39 | 2,02 | 2,31 | 13,35% | 186.935,00 |
| 09.07.2025 | 1,97 | 2,06 | 1,97 | 2,04 | 1,80% | 16.000,00 |
| 08.07.2025 | 1,93 | 2,01 | 1,87 | 2,00 | 3,95% | 15.900,00 |
| 07.07.2025 | 1,85 | 1,93 | 1,83 | 1,93 | 2,88% | 15.730,00 |
| 04.07.2025 | 1,89 | 1,89 | 1,82 | 1,87 | 1,79% | 75.783,00 |
| 03.07.2025 | 1,90 | 1,95 | 1,84 | 1,84 | -3,01% | 10.120,00 |
| 02.07.2025 | 1,72 | 1,96 | 1,72 | 1,90 | 10,23% | 180.050,00 |
| 01.07.2025 | 1,66 | 1,72 | 1,63 | 1,72 | 3,49% | 5.377,00 |
| 30.06.2025 | 1,62 | 1,68 | 1,60 | 1,66 | 1,96% | 5.000,00 |
| 27.06.2025 | 1,66 | 1,68 | 1,60 | 1,63 | -1,57% | 26.150,00 |
| 26.06.2025 | 1,54 | 1,66 | 1,53 | 1,66 | 6,84% | 37.537,00 |
| 25.06.2025 | 1,57 | 1,62 | 1,54 | 1,55 | -3,13% | 5.556,00 |
| 24.06.2025 | 1,54 | 1,62 | 1,53 | 1,60 | 3,63% | 34.800,00 |
| 23.06.2025 | 1,65 | 1,67 | 1,54 | 1,54 | -6,31% | 19.300,00 |
| 20.06.2025 | 1,68 | 1,73 | 1,62 | 1,65 | 0,86% | 15.529,00 |
| 19.06.2025 | 1,67 | 1,69 | 1,62 | 1,63 | -3,20% | 13.460,00 |
| 18.06.2025 | 1,66 | 1,73 | 1,64 | 1,69 | 1,56% | 3.450,00 |
| 17.06.2025 | 1,62 | 1,68 | 1,58 | 1,66 | 2,53% | 80.000,00 |
| 16.06.2025 | 1,52 | 1,63 | 1,52 | 1,62 | 5,95% | 1.400,00 |
| 13.06.2025 | 1,51 | 1,57 | 1,47 | 1,53 | 1,32% | 44.304,00 |
| 12.06.2025 | 1,51 | 1,52 | 1,46 | 1,51 | 0,40% | 2.600,00 |
| 11.06.2025 | 1,55 | 1,60 | 1,50 | 1,50 | -4,45% | 3.750,00 |
| 10.06.2025 | 1,58 | 1,59 | 1,54 | 1,57 | -2,72% | 10.419,00 |
| 09.06.2025 | 1,49 | 1,63 | 1,48 | 1,62 | 8,88% | 12.094,00 |
| 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 |