1,805€
1,52%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 1,35% | 74.220,00 |
| 30.07.2026 | 1,70 | 1,80 | 1,69 | 1,78 | 5,95% | 39.564,00 |
| 29.07.2026 | 1,77 | 1,79 | 1,68 | 1,68 | -5,08% | 38.204,00 |
| 28.07.2026 | 1,88 | 1,93 | 1,73 | 1,77 | -4,53% | 123.136,00 |
| 27.07.2026 | 1,89 | 1,93 | 1,85 | 1,86 | -0,70% | 62.745,00 |
| 24.07.2026 | 1,93 | 1,95 | 1,86 | 1,87 | -1,89% | 56.900,00 |
| 23.07.2026 | 2,01 | 2,05 | 1,91 | 1,91 | -3,15% | 192.400,00 |
| 22.07.2026 | 2,02 | 2,05 | 1,97 | 1,97 | -1,45% | 17.958,00 |
| 21.07.2026 | 1,89 | 2,03 | 1,87 | 2,00 | 5,66% | 45.796,00 |
| 20.07.2026 | 1,97 | 2,02 | 1,89 | 1,89 | -4,35% | 88.059,00 |
| 17.07.2026 | 1,87 | 1,99 | 1,83 | 1,98 | 4,11% | 12.400,00 |
| 16.07.2026 | 2,00 | 2,02 | 1,88 | 1,90 | -4,72% | 151.140,00 |
| 15.07.2026 | 2,04 | 2,05 | 1,95 | 1,99 | -2,97% | 208.438,00 |
| 14.07.2026 | 2,02 | 2,09 | 2,01 | 2,05 | 2,19% | 29.603,00 |
| 13.07.2026 | 2,15 | 2,20 | 2,00 | 2,01 | -8,14% | 49.120,00 |
| 10.07.2026 | 2,23 | 2,25 | 2,18 | 2,19 | -1,84% | 162.754,00 |
| 09.07.2026 | 2,19 | 2,24 | 2,18 | 2,23 | 1,41% | 24.217,00 |
| 08.07.2026 | 2,19 | 2,25 | 2,06 | 2,20 | 1,06% | 65.320,00 |
| 07.07.2026 | 2,33 | 2,35 | 2,17 | 2,17 | -7,06% | 253.733,00 |
| 06.07.2026 | 2,44 | 2,50 | 2,33 | 2,34 | -3,39% | 81.000,00 |
| 03.07.2026 | 2,38 | 2,47 | 2,37 | 2,42 | 4,13% | 1.250,00 |
| 02.07.2026 | 2,44 | 2,49 | 2,32 | 2,32 | -4,36% | 139.404,00 |
| 01.07.2026 | 2,41 | 2,48 | 2,40 | 2,43 | 0,29% | 57.830,00 |
| 30.06.2026 | 2,46 | 2,51 | 2,42 | 2,42 | -0,25% | 196.665,00 |
| 29.06.2026 | 2,52 | 2,55 | 2,37 | 2,43 | -2,29% | 28.560,00 |
| 26.06.2026 | 2,56 | 2,57 | 2,42 | 2,49 | -3,00% | 173.984,00 |
| 25.06.2026 | 2,75 | 2,76 | 2,56 | 2,56 | -5,77% | 99.557,00 |
| 24.06.2026 | 2,83 | 2,84 | 2,70 | 2,72 | -3,75% | 195.460,00 |
| 23.06.2026 | 2,96 | 2,96 | 2,83 | 2,83 | -4,33% | 127.400,00 |
| 22.06.2026 | 2,94 | 3,06 | 2,88 | 2,95 | -0,77% | 59.491,00 |
| 19.06.2026 | 2,97 | 3,02 | 2,92 | 2,98 | 0,13% | - |
| 18.06.2026 | 3,04 | 3,10 | 2,95 | 2,97 | -1,06% | 33.800,00 |
| 17.06.2026 | 3,03 | 3,10 | 2,98 | 3,01 | -0,76% | 28.261,00 |
| 16.06.2026 | 3,08 | 3,11 | 3,02 | 3,03 | -2,26% | 53.850,00 |
| 15.06.2026 | 3,14 | 3,17 | 3,01 | 3,10 | 0,29% | 142.028,00 |
| 12.06.2026 | 2,98 | 3,13 | 2,98 | 3,09 | 3,80% | 35.072,00 |
| 11.06.2026 | 2,83 | 2,99 | 2,82 | 2,98 | 5,08% | 86.174,00 |
| 10.06.2026 | 2,94 | 2,96 | 2,82 | 2,83 | -3,41% | 9.385,00 |
| 09.06.2026 | 2,99 | 3,02 | 2,82 | 2,93 | -1,68% | 27.418,00 |
| 08.06.2026 | 3,08 | 3,14 | 2,97 | 2,98 | 1,12% | 32.000,00 |
| 05.06.2026 | 3,33 | 3,35 | 2,94 | 2,95 | -10,80% | 65.492,00 |
| 04.06.2026 | 3,39 | 3,40 | 3,16 | 3,31 | -1,67% | 29.709,00 |
| 03.06.2026 | 3,56 | 3,56 | 3,26 | 3,36 | -5,14% | 3.450,00 |
| 02.06.2026 | 3,52 | 3,70 | 3,47 | 3,54 | 0,40% | 88.975,00 |
| 01.06.2026 | 3,40 | 3,57 | 3,37 | 3,53 | 2,59% | 129.550,00 |
| 29.05.2026 | 3,40 | 3,46 | 3,31 | 3,44 | 0,97% | 6.600,00 |
| 28.05.2026 | 3,31 | 3,43 | 3,27 | 3,41 | 3,30% | 83.660,00 |
| 27.05.2026 | 3,32 | 3,39 | 3,19 | 3,30 | 0,03% | 12.640,00 |
| 26.05.2026 | 3,32 | 3,41 | 3,25 | 3,30 | -0,84% | 56.798,00 |
| 25.05.2026 | 3,23 | 3,37 | 3,16 | 3,33 | 3,55% | 43.464,00 |
| 22.05.2026 | 3,19 | 3,25 | 3,12 | 3,21 | 1,55% | 67.800,00 |
| 21.05.2026 | 3,11 | 3,17 | 3,06 | 3,16 | 1,97% | 57.720,00 |
| 20.05.2026 | 3,09 | 3,15 | 3,05 | 3,10 | -1,05% | 106.678,00 |
| 19.05.2026 | 3,13 | 3,18 | 3,05 | 3,14 | -0,13% | 2.658,00 |
| 18.05.2026 | 3,28 | 3,38 | 3,06 | 3,14 | -4,99% | 10.400,00 |
| 15.05.2026 | 3,43 | 3,45 | 3,22 | 3,30 | -3,45% | 5.050,00 |
| 14.05.2026 | 3,50 | 3,52 | 3,37 | 3,42 | -1,67% | 1.480,00 |
| 13.05.2026 | 3,68 | 3,70 | 3,40 | 3,48 | -6,40% | 115.878,00 |
| 12.05.2026 | 3,52 | 3,74 | 3,36 | 3,72 | 5,90% | 74.508,00 |
| 11.05.2026 | 3,32 | 3,56 | 3,27 | 3,51 | 5,37% | 15.419,00 |
| 08.05.2026 | 3,35 | 3,42 | 3,30 | 3,33 | -0,15% | 47.475,00 |
| 07.05.2026 | 3,33 | 3,55 | 3,31 | 3,34 | -2,60% | 84.532,00 |
| 06.05.2026 | 3,27 | 3,44 | 3,25 | 3,43 | 5,29% | 97.324,00 |
| 05.05.2026 | 3,24 | 3,39 | 3,22 | 3,25 | 0,34% | 14.710,00 |
| 04.05.2026 | 3,37 | 3,42 | 3,24 | 3,24 | -1,79% | 30.746,00 |
| 30.04.2026 | 3,17 | 3,36 | 3,13 | 3,30 | 4,56% | 32.912,00 |
| 29.04.2026 | 3,21 | 3,28 | 3,12 | 3,16 | -0,97% | 555,00 |
| 28.04.2026 | 3,35 | 3,39 | 3,08 | 3,19 | -4,83% | 111.840,00 |
| 27.04.2026 | 3,22 | 3,35 | 3,19 | 3,35 | 4,00% | 49.565,00 |
| 24.04.2026 | 3,22 | 3,26 | 3,19 | 3,22 | 0,09% | 10.957,00 |
| 23.04.2026 | 3,29 | 3,45 | 3,13 | 3,22 | -3,01% | 165.800,00 |
| 22.04.2026 | 3,08 | 3,33 | 3,07 | 3,32 | 9,72% | 178.195,00 |
| 21.04.2026 | 3,22 | 3,24 | 3,00 | 3,03 | -6,32% | 156.100,00 |
| 20.04.2026 | 3,27 | 3,30 | 3,13 | 3,23 | -1,79% | 30.860,00 |
| 17.04.2026 | 3,32 | 3,43 | 3,23 | 3,29 | -0,99% | 82.240,00 |
| 16.04.2026 | 3,11 | 3,33 | 3,09 | 3,32 | 7,51% | 136.014,00 |
| 15.04.2026 | 2,95 | 3,12 | 2,93 | 3,09 | 4,25% | 65.360,00 |
| 14.04.2026 | 3,01 | 3,06 | 2,96 | 2,96 | -1,43% | 76.200,00 |
| 13.04.2026 | 2,92 | 3,03 | 2,86 | 3,01 | 2,84% | 155.508,00 |
| 10.04.2026 | 2,90 | 3,01 | 2,86 | 2,92 | 0,38% | 15.275,00 |
| 09.04.2026 | 2,96 | 3,01 | 2,89 | 2,91 | -2,18% | 164.740,00 |
| 08.04.2026 | 3,13 | 3,22 | 2,97 | 2,98 | 1,16% | 682.256,00 |
| 07.04.2026 | 2,93 | 2,95 | 2,81 | 2,94 | -1,01% | 69.485,00 |
| 02.04.2026 | 2,98 | 3,06 | 2,90 | 2,97 | -0,34% | 39.325,00 |
| 01.04.2026 | 2,95 | 3,08 | 2,90 | 2,98 | 1,12% | 88.300,00 |
| 31.03.2026 | 2,86 | 3,11 | 2,85 | 2,95 | 5,24% | 42.576,00 |
| 30.03.2026 | 3,05 | 3,23 | 2,76 | 2,80 | -8,55% | 59.516,00 |
| 27.03.2026 | 3,08 | 3,12 | 3,02 | 3,07 | 0,89% | 96.902,00 |
| 26.03.2026 | 3,23 | 3,23 | 3,03 | 3,04 | -5,80% | 79.600,00 |
| 25.03.2026 | 3,23 | 3,34 | 3,22 | 3,23 | 1,00% | 83.180,00 |
| 24.03.2026 | 3,11 | 3,22 | 2,46 | 3,19 | 3,17% | 206.039,00 |
| 23.03.2026 | 2,63 | 3,16 | 2,22 | 3,10 | 6,07% | 96.561,00 |
| 20.03.2026 | 3,18 | 3,19 | 2,90 | 2,92 | -7,89% | 143.138,00 |
| 19.03.2026 | 3,45 | 3,45 | 3,11 | 3,17 | -8,39% | 92.706,00 |
| 18.03.2026 | 3,56 | 3,58 | 3,43 | 3,46 | -3,08% | 104.312,00 |
| 17.03.2026 | 3,55 | 3,60 | 3,51 | 3,57 | 0,42% | 38.104,00 |
| 16.03.2026 | 3,63 | 3,75 | 3,38 | 3,55 | -5,13% | 89.750,00 |
| 13.03.2026 | 3,80 | 3,90 | 3,66 | 3,75 | -0,93% | 57.940,00 |
| 12.03.2026 | 3,69 | 3,86 | 3,68 | 3,78 | -1,89% | 24.398,00 |
| 11.03.2026 | 3,89 | 3,92 | 3,76 | 3,85 | -0,90% | 166.460,00 |