1,303€
0,08%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,35 | 1,42 | 1,30 | 1,30 | -4,12% | 86.846,00 |
| 17.12.2024 | 1,37 | 1,37 | 1,28 | 1,36 | -2,30% | 389.653,00 |
| 16.12.2024 | 1,41 | 1,44 | 1,35 | 1,39 | -2,93% | 220.479,00 |
| 13.12.2024 | 1,50 | 1,54 | 1,40 | 1,43 | -4,91% | 155.733,00 |
| 12.12.2024 | 1,54 | 1,57 | 1,51 | 1,51 | -0,92% | 38.585,00 |
| 11.12.2024 | 1,54 | 1,59 | 1,52 | 1,52 | -1,17% | 137.176,00 |
| 10.12.2024 | 1,57 | 1,60 | 1,53 | 1,54 | -3,03% | 121.949,00 |
| 09.12.2024 | 1,52 | 1,63 | 1,51 | 1,59 | 4,89% | 192.052,00 |
| 06.12.2024 | 1,55 | 1,59 | 1,50 | 1,51 | -2,58% | 98.878,00 |
| 05.12.2024 | 1,56 | 1,59 | 1,51 | 1,55 | -1,77% | 133.285,00 |
| 04.12.2024 | 1,64 | 1,64 | 1,56 | 1,58 | -3,66% | 160.258,00 |
| 03.12.2024 | 1,68 | 1,68 | 1,61 | 1,64 | -0,61% | 80.235,00 |
| 02.12.2024 | 1,70 | 1,74 | 1,64 | 1,65 | -2,71% | 80.590,00 |
| 29.11.2024 | 1,64 | 1,74 | 1,58 | 1,70 | 2,79% | 117.887,00 |
| 28.11.2024 | 1,59 | 1,65 | 1,57 | 1,65 | 4,04% | 63.941,00 |
| 27.11.2024 | 1,61 | 1,64 | 1,56 | 1,59 | -0,38% | 94.448,00 |
| 26.11.2024 | 1,65 | 1,68 | 1,58 | 1,59 | -5,80% | 80.976,00 |
| 25.11.2024 | 1,66 | 1,74 | 1,64 | 1,69 | 0,84% | 174.889,00 |
| 22.11.2024 | 1,59 | 1,69 | 1,56 | 1,68 | 2,70% | 129.228,00 |
| 21.11.2024 | 1,55 | 1,65 | 1,55 | 1,63 | 3,29% | - |
| 20.11.2024 | 1,64 | 1,69 | 1,54 | 1,58 | -3,42% | 89.741,00 |
| 19.11.2024 | 1,57 | 1,74 | 1,53 | 1,64 | 3,81% | 238.003,00 |
| 18.11.2024 | 1,51 | 1,60 | 1,50 | 1,58 | 4,37% | 224.896,00 |
| 15.11.2024 | 1,66 | 1,71 | 1,50 | 1,51 | -12,21% | 222.508,00 |
| 14.11.2024 | 1,86 | 1,89 | 1,60 | 1,72 | -8,02% | 470.642,00 |
| 13.11.2024 | 1,83 | 1,95 | 1,77 | 1,87 | 0,65% | 145.620,00 |
| 12.11.2024 | 1,90 | 1,95 | 1,80 | 1,86 | -1,69% | 289.812,00 |
| 11.11.2024 | 2,00 | 2,07 | 1,85 | 1,89 | -5,50% | 329.593,00 |
| 08.11.2024 | 2,15 | 2,15 | 1,98 | 2,00 | -6,10% | 87.131,00 |
| 07.11.2024 | 2,02 | 2,16 | 1,96 | 2,13 | 6,23% | 186.987,00 |
| 06.11.2024 | 2,11 | 2,17 | 1,93 | 2,01 | -5,42% | 573.535,00 |
| 05.11.2024 | 2,10 | 2,14 | 2,05 | 2,12 | -0,93% | 124.823,00 |
| 04.11.2024 | 2,19 | 2,21 | 2,07 | 2,14 | -0,70% | 76.090,00 |
| 01.11.2024 | 2,16 | 2,27 | 2,13 | 2,16 | 0,94% | 104.352,00 |
| 31.10.2024 | 2,31 | 2,32 | 2,07 | 2,14 | -5,53% | 244.865,00 |
| 30.10.2024 | 2,32 | 2,40 | 2,21 | 2,26 | -1,31% | 469.193,00 |
| 29.10.2024 | 2,18 | 2,32 | 2,13 | 2,29 | 6,02% | 354.502,00 |
| 28.10.2024 | 2,07 | 2,34 | 2,04 | 2,16 | 6,40% | 517.990,00 |
| 25.10.2024 | 2,04 | 2,17 | 1,98 | 2,03 | 1,00% | 374.423,00 |
| 24.10.2024 | 1,99 | 2,10 | 1,93 | 2,01 | 3,18% | 203.349,00 |
| 23.10.2024 | 2,11 | 2,11 | 1,89 | 1,95 | -4,51% | 235.376,00 |
| 22.10.2024 | 1,83 | 2,12 | 1,80 | 2,04 | 11,60% | 409.578,00 |
| 21.10.2024 | 1,77 | 1,83 | 1,69 | 1,83 | 2,12% | 287.258,00 |
| 18.10.2024 | 1,87 | 1,87 | 1,77 | 1,79 | -4,69% | 210.209,00 |
| 17.10.2024 | 1,93 | 2,02 | 1,78 | 1,88 | -1,88% | 447.988,00 |
| 16.10.2024 | 1,77 | 1,97 | 1,64 | 1,91 | -0,26% | 1.046.368,00 |
| 15.10.2024 | 2,01 | 2,02 | 1,82 | 1,92 | -8,18% | - |
| 14.10.2024 | 2,25 | 2,46 | 1,86 | 2,09 | -4,57% | 2.662.874,00 |
| 11.10.2024 | 1,99 | 2,23 | 1,93 | 2,19 | 13,00% | 1.098.243,00 |
| 10.10.2024 | 1,85 | 2,09 | 1,78 | 1,94 | 10,62% | 1.483.035,00 |
| 09.10.2024 | 1,60 | 1,81 | 1,57 | 1,75 | 10,75% | 1.189.274,00 |
| 08.10.2024 | 1,72 | 1,74 | 1,57 | 1,58 | -8,24% | 300.069,00 |
| 07.10.2024 | 1,53 | 1,78 | 1,53 | 1,72 | 14,17% | 623.638,00 |
| 04.10.2024 | 1,45 | 1,57 | 1,44 | 1,51 | 5,01% | 415.593,00 |
| 03.10.2024 | 1,48 | 1,48 | 1,42 | 1,44 | -2,31% | 25.349,00 |
| 02.10.2024 | 1,40 | 1,52 | 1,40 | 1,47 | 4,25% | 135.249,00 |
| 01.10.2024 | 1,47 | 1,48 | 1,37 | 1,41 | -0,56% | 195.990,00 |
| 30.09.2024 | 1,51 | 1,53 | 1,40 | 1,42 | -2,07% | 167.316,00 |
| 27.09.2024 | 1,50 | 1,56 | 1,45 | 1,45 | -3,20% | 313.551,00 |
| 26.09.2024 | 1,41 | 1,50 | 1,37 | 1,50 | 7,31% | 166.644,00 |
| 25.09.2024 | 1,38 | 1,41 | 1,20 | 1,40 | 2,50% | 308.747,00 |
| 24.09.2024 | 1,48 | 1,61 | 1,35 | 1,36 | -2,44% | 352.644,00 |
| 23.09.2024 | 1,24 | 1,52 | 1,20 | 1,40 | 14,43% | 782.263,00 |
| 20.09.2024 | 1,11 | 1,26 | 1,08 | 1,22 | 9,12% | 558.774,00 |
| 19.09.2024 | 1,12 | 1,16 | 1,10 | 1,12 | 1,27% | 43.923,00 |
| 18.09.2024 | 1,10 | 1,15 | 1,09 | 1,10 | 0,73% | 47.763,00 |
| 17.09.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 3,59% | 27.406,00 |
| 16.09.2024 | 1,06 | 1,13 | 1,06 | 1,06 | -1,49% | 75.668,00 |
| 13.09.2024 | 1,07 | 1,19 | 1,06 | 1,07 | -0,19% | 83.133,00 |
| 12.09.2024 | 1,17 | 1,17 | 1,08 | 1,08 | -5,11% | 107.201,00 |
| 11.09.2024 | 1,03 | 1,15 | 1,03 | 1,13 | 12,28% | 277.368,00 |
| 10.09.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -3,63% | 58.140,00 |
| 09.09.2024 | 1,04 | 1,06 | 1,02 | 1,05 | 1,75% | 60.353,00 |
| 06.09.2024 | 1,05 | 1,08 | 1,03 | 1,03 | -3,01% | 40.990,00 |
| 05.09.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -1,48% | 60.196,00 |
| 04.09.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -1,64% | 31.441,00 |
| 03.09.2024 | 1,15 | 1,16 | 1,05 | 1,10 | -6,16% | 109.701,00 |
| 02.09.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 0,52% | 27.431,00 |
| 30.08.2024 | 1,23 | 1,23 | 1,15 | 1,16 | -5,53% | 68.827,00 |
| 29.08.2024 | 1,07 | 1,25 | 1,06 | 1,23 | 16,92% | 204.224,00 |
| 28.08.2024 | 1,12 | 1,15 | 1,05 | 1,05 | -6,24% | 97.859,00 |
| 27.08.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,36% | 29.701,00 |
| 26.08.2024 | 1,09 | 1,12 | 1,08 | 1,12 | 4,29% | 47.600,00 |
| 23.08.2024 | 1,06 | 1,11 | 1,06 | 1,07 | -0,37% | 37.646,00 |
| 22.08.2024 | 1,10 | 1,10 | 1,01 | 1,08 | -2,00% | 86.594,00 |
| 21.08.2024 | 1,07 | 1,10 | 1,05 | 1,10 | 4,37% | 67.242,00 |
| 20.08.2024 | 1,07 | 1,10 | 1,05 | 1,05 | -1,68% | 39.205,00 |
| 19.08.2024 | 1,04 | 1,10 | 1,03 | 1,07 | 0,38% | 40.302,00 |
| 16.08.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 0,57% | 83.107,00 |
| 15.08.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 3,11% | 22.320,00 |
| 14.08.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -0,58% | 77.247,00 |
| 13.08.2024 | 1,04 | 1,07 | 1,01 | 1,03 | -2,64% | 107.291,00 |
| 12.08.2024 | 1,00 | 1,07 | 1,00 | 1,06 | 1,14% | 95.857,00 |
| 09.08.2024 | 1,10 | 1,12 | 1,04 | 1,05 | -4,55% | 67.389,00 |
| 08.08.2024 | 1,05 | 1,10 | 0,99 | 1,10 | 8,48% | 109.817,00 |
| 07.08.2024 | 1,00 | 1,10 | 1,00 | 1,01 | -0,59% | 124.343,00 |
| 06.08.2024 | 1,04 | 1,08 | 1,01 | 1,02 | -1,73% | 87.498,00 |
| 05.08.2024 | 1,02 | 1,08 | 0,96 | 1,04 | -5,29% | 362.642,00 |
| 02.08.2024 | 1,15 | 1,18 | 1,06 | 1,10 | -5,84% | 103.917,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,15 | 1,16 | -6,73% | 65.014,00 |