3,880€
-4,08%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |