1,344€
-2,61%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -2,74% | 6.620,00 |
| 13.01.2025 | 1,57 | 1,58 | 1,48 | 1,50 | -6,45% | 6.000,00 |
| 10.01.2025 | 1,65 | 1,68 | 1,55 | 1,60 | -5,11% | 6.279,00 |
| 09.01.2025 | 1,65 | 1,72 | 1,61 | 1,68 | 1,75% | 37.000,00 |
| 08.01.2025 | 1,63 | 1,68 | 1,53 | 1,66 | 1,78% | - |
| 07.01.2025 | 1,61 | 1,70 | 1,60 | 1,63 | 0,06% | - |
| 06.01.2025 | 1,54 | 1,67 | 1,53 | 1,63 | 5,52% | 44.700,00 |
| 03.01.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 1,45% | 2.280,00 |
| 02.01.2025 | 1,41 | 1,57 | 1,40 | 1,52 | 8,74% | 915,00 |
| 30.12.2024 | 1,36 | 1,42 | 1,36 | 1,40 | -1,48% | 18.591,00 |
| 27.12.2024 | 1,47 | 1,51 | 1,40 | 1,42 | -2,21% | 20.030,00 |
| 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 |