1,458€
4,29%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 1,40 | 1,48 | 1,39 | 1,45 | 3,06% | 4.200,00 |
20.12.2024 | 1,33 | 1,45 | 1,31 | 1,41 | 5,08% | 22.978,00 |
19.12.2024 | 1,31 | 1,38 | 1,29 | 1,34 | 1,83% | 3.889,00 |
18.12.2024 | 1,36 | 1,42 | 1,29 | 1,31 | -4,09% | 93.700,00 |
17.12.2024 | 1,38 | 1,38 | 1,29 | 1,37 | -1,58% | 44.832,00 |
16.12.2024 | 1,42 | 1,46 | 1,36 | 1,39 | -1,69% | 74.870,00 |
13.12.2024 | 1,47 | 1,52 | 1,40 | 1,42 | -5,47% | 16.200,00 |
12.12.2024 | 1,55 | 1,57 | 1,50 | 1,50 | -3,85% | 62.000,00 |
11.12.2024 | 1,56 | 1,59 | 1,54 | 1,56 | -0,57% | 47.700,00 |
10.12.2024 | 1,58 | 1,61 | 1,55 | 1,57 | 0,13% | 59.830,00 |
09.12.2024 | 1,54 | 1,64 | 1,52 | 1,57 | 2,02% | 7.500,00 |
06.12.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -0,07% | 18.062,00 |
05.12.2024 | 1,57 | 1,59 | 1,51 | 1,54 | -1,79% | 12.486,00 |
04.12.2024 | 1,64 | 1,65 | 1,55 | 1,56 | -3,76% | 38.460,00 |
03.12.2024 | 1,66 | 1,69 | 1,60 | 1,62 | -1,28% | 11.450,00 |
02.12.2024 | 1,69 | 1,75 | 1,64 | 1,65 | -1,91% | 30.040,00 |
29.11.2024 | 1,66 | 1,75 | 1,58 | 1,68 | 0,60% | 28.800,00 |
28.11.2024 | 1,61 | 1,68 | 1,57 | 1,67 | 4,38% | - |
27.11.2024 | 1,60 | 1,65 | 1,57 | 1,60 | -0,25% | 8.690,00 |
26.11.2024 | 1,65 | 1,69 | 1,58 | 1,60 | -4,36% | 5.850,00 |
25.11.2024 | 1,68 | 1,76 | 1,63 | 1,67 | 2,32% | 4.000,00 |
22.11.2024 | 1,58 | 1,69 | 1,58 | 1,64 | 2,83% | 61.150,00 |
21.11.2024 | 1,58 | 1,66 | 1,55 | 1,59 | 1,53% | 16.390,00 |
20.11.2024 | 1,63 | 1,67 | 1,53 | 1,57 | -3,39% | 43.500,00 |
19.11.2024 | 1,55 | 1,72 | 1,54 | 1,62 | 6,01% | 22.050,00 |
18.11.2024 | 1,53 | 1,60 | 1,51 | 1,53 | 0,59% | 86.950,00 |
15.11.2024 | 1,70 | 1,70 | 1,50 | 1,52 | -10,11% | 24.200,00 |
14.11.2024 | 1,87 | 1,89 | 1,65 | 1,69 | -10,14% | 15.055,00 |
13.11.2024 | 1,85 | 1,95 | 1,80 | 1,88 | 1,13% | 52.690,00 |
12.11.2024 | 1,93 | 1,95 | 1,81 | 1,86 | -3,67% | 28.875,00 |
11.11.2024 | 2,01 | 2,07 | 1,90 | 1,93 | -3,64% | 24.124,00 |
08.11.2024 | 2,11 | 2,13 | 1,97 | 2,01 | -4,61% | 17.320,00 |
07.11.2024 | 2,02 | 2,15 | 1,97 | 2,10 | 3,19% | 56.428,00 |
06.11.2024 | 2,13 | 2,17 | 1,93 | 2,04 | -3,18% | 141.583,00 |
05.11.2024 | 2,11 | 2,15 | 2,05 | 2,11 | -1,08% | 67.947,00 |
04.11.2024 | 2,16 | 2,21 | 2,08 | 2,13 | -2,52% | 113.630,00 |
01.11.2024 | 2,14 | 2,27 | 2,14 | 2,18 | 0,46% | 50.000,00 |
31.10.2024 | 2,28 | 2,31 | 2,07 | 2,17 | -5,44% | 13.780,00 |
30.10.2024 | 2,31 | 2,44 | 2,21 | 2,30 | -1,37% | 125.571,00 |
29.10.2024 | 2,16 | 2,33 | 2,06 | 2,33 | 9,13% | 50.360,00 |
28.10.2024 | 2,03 | 2,32 | 2,03 | 2,14 | 5,07% | 137.781,00 |
25.10.2024 | 2,05 | 2,17 | 2,00 | 2,03 | -0,29% | 58.231,00 |
24.10.2024 | 1,96 | 2,08 | 1,91 | 2,04 | 4,35% | 63.500,00 |
23.10.2024 | 2,07 | 2,10 | 1,91 | 1,95 | -4,87% | 124.016,00 |
22.10.2024 | 1,83 | 2,12 | 1,82 | 2,05 | 11,70% | 239.200,00 |
21.10.2024 | 1,78 | 1,85 | 1,69 | 1,84 | 3,61% | 30.350,00 |
18.10.2024 | 1,84 | 1,86 | 1,75 | 1,77 | -3,85% | 13.470,00 |
17.10.2024 | 1,94 | 2,02 | 1,78 | 1,85 | -2,38% | 13.912,00 |
16.10.2024 | 1,78 | 1,97 | 1,63 | 1,89 | 5,76% | 270.286,00 |
15.10.2024 | 2,08 | 2,09 | 1,77 | 1,79 | -13,17% | 204.817,00 |
14.10.2024 | 2,27 | 2,45 | 1,85 | 2,06 | -5,73% | 286.874,00 |
11.10.2024 | 1,98 | 2,22 | 1,94 | 2,18 | 13,70% | 130.964,00 |
10.10.2024 | 1,82 | 2,07 | 1,80 | 1,92 | 10,54% | 135.582,00 |
09.10.2024 | 1,58 | 1,81 | 1,58 | 1,74 | 10,99% | 144.836,00 |
08.10.2024 | 1,74 | 1,74 | 1,54 | 1,57 | -8,16% | 50.280,00 |
07.10.2024 | 1,51 | 1,80 | 1,51 | 1,70 | 14,44% | 111.575,00 |
04.10.2024 | 1,46 | 1,57 | 1,43 | 1,49 | 2,27% | 45.772,00 |
03.10.2024 | 1,48 | 1,48 | 1,41 | 1,46 | -0,88% | 480,00 |
02.10.2024 | 1,43 | 1,53 | 1,42 | 1,47 | 2,58% | 21.240,00 |
01.10.2024 | 1,44 | 1,51 | 1,38 | 1,43 | -1,31% | 900,00 |
30.09.2024 | 1,50 | 1,54 | 1,42 | 1,45 | -0,96% | 75.000,00 |
27.09.2024 | 1,48 | 1,58 | 1,45 | 1,47 | -1,68% | 13.850,00 |
26.09.2024 | 1,42 | 1,52 | 1,37 | 1,49 | 7,58% | 41.768,00 |
25.09.2024 | 1,38 | 1,41 | 1,20 | 1,39 | 0,87% | 4.600,00 |
24.09.2024 | 1,48 | 1,59 | 1,35 | 1,37 | -6,85% | 42.738,00 |
23.09.2024 | 1,24 | 1,52 | 1,23 | 1,47 | 20,23% | 46.503,00 |
20.09.2024 | 1,09 | 1,30 | 1,09 | 1,23 | 9,96% | 109.480,00 |
19.09.2024 | 1,12 | 1,15 | 1,11 | 1,12 | 0,18% | 5.826,00 |
18.09.2024 | 1,11 | 1,16 | 1,08 | 1,11 | 0,36% | - |
17.09.2024 | 1,08 | 1,11 | 1,06 | 1,11 | 4,23% | 44.300,00 |
16.09.2024 | 1,08 | 1,15 | 1,06 | 1,06 | -2,21% | 7.000,00 |
13.09.2024 | 1,08 | 1,11 | 1,06 | 1,09 | 0,74% | 12.000,00 |
12.09.2024 | 1,16 | 1,17 | 1,08 | 1,08 | -6,90% | 61.100,00 |
11.09.2024 | 1,05 | 1,16 | 1,05 | 1,16 | 13,50% | 102.996,00 |
10.09.2024 | 1,05 | 1,06 | 1,00 | 1,02 | -2,48% | 10.932,00 |
09.09.2024 | 1,05 | 1,06 | 1,02 | 1,05 | 0,48% | 21.405,00 |
06.09.2024 | 1,07 | 1,10 | 1,04 | 1,04 | -1,60% | 5.200,00 |
05.09.2024 | 1,08 | 1,10 | 1,05 | 1,06 | -0,66% | 6.650,00 |
04.09.2024 | 1,07 | 1,11 | 1,07 | 1,07 | -1,20% | 8.400,00 |
03.09.2024 | 1,15 | 1,17 | 1,05 | 1,08 | -6,49% | 21.595,00 |
02.09.2024 | 1,17 | 1,17 | 1,15 | 1,16 | -1,45% | 3.250,00 |
30.08.2024 | 1,22 | 1,25 | 1,17 | 1,17 | -3,14% | 9.845,00 |
29.08.2024 | 1,07 | 1,27 | 1,05 | 1,21 | 14,80% | 31.200,00 |
28.08.2024 | 1,14 | 1,15 | 1,05 | 1,05 | -6,73% | 20.916,00 |
27.08.2024 | 1,10 | 1,13 | 1,06 | 1,13 | 2,91% | 6.200,00 |
26.08.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -1,26% | 20.540,00 |
23.08.2024 | 1,06 | 1,12 | 1,05 | 1,11 | 5,10% | 60,00 |
22.08.2024 | 1,08 | 1,10 | 1,05 | 1,06 | -4,17% | 12.899,00 |
21.08.2024 | 1,07 | 1,12 | 1,06 | 1,10 | 3,66% | 27.919,00 |
20.08.2024 | 1,08 | 1,12 | 1,07 | 1,07 | -3,62% | 4.100,00 |
19.08.2024 | 1,04 | 1,11 | 1,04 | 1,11 | 4,54% | 4.600,00 |
16.08.2024 | 1,06 | 1,08 | 1,03 | 1,06 | -1,31% | 137.656,00 |
15.08.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,10% | 6.004,00 |
14.08.2024 | 1,06 | 1,07 | 1,01 | 1,05 | -1,04% | 53.460,00 |
13.08.2024 | 1,04 | 1,06 | 1,01 | 1,06 | 3,31% | 4.228,00 |
12.08.2024 | 1,03 | 1,09 | 1,02 | 1,03 | -0,39% | 45.300,00 |
09.08.2024 | 1,08 | 1,12 | 1,03 | 1,03 | -4,54% | 9.400,00 |
08.08.2024 | 1,04 | 1,08 | 1,00 | 1,08 | 5,78% | 24.050,00 |
07.08.2024 | 1,02 | 1,11 | 1,01 | 1,02 | 0,89% | 4.900,00 |
06.08.2024 | 1,06 | 1,10 | 1,01 | 1,01 | -3,07% | 16.707,00 |