3,683€
-19,33%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,99 | 3,99 | 3,32 | 3,70 | -19,06% | 2.047.831,00 |
| 16.10.2025 | 4,44 | 5,49 | 4,35 | 4,57 | 4,94% | 1.886.512,00 |
| 15.10.2025 | 4,51 | 4,68 | 4,29 | 4,35 | -3,55% | 535.747,00 |
| 14.10.2025 | 4,59 | 4,64 | 4,04 | 4,51 | -1,42% | 774.188,00 |
| 13.10.2025 | 3,93 | 4,60 | 3,93 | 4,58 | 16,56% | 944.978,00 |
| 10.10.2025 | 3,94 | 4,20 | 3,71 | 3,93 | 1,95% | 659.220,00 |
| 09.10.2025 | 3,94 | 4,18 | 3,70 | 3,85 | -1,53% | 852.764,00 |
| 08.10.2025 | 3,65 | 3,93 | 3,54 | 3,91 | 10,14% | 433.510,00 |
| 07.10.2025 | 3,63 | 3,77 | 3,43 | 3,55 | -0,70% | 301.937,00 |
| 06.10.2025 | 3,54 | 3,80 | 3,37 | 3,58 | 3,32% | 628.030,00 |
| 03.10.2025 | 3,27 | 3,60 | 3,14 | 3,46 | 6,13% | 512.672,00 |
| 02.10.2025 | 3,27 | 3,34 | 3,14 | 3,26 | 1,72% | 381.149,00 |
| 01.10.2025 | 2,97 | 3,33 | 2,96 | 3,21 | 8,83% | 408.368,00 |
| 30.09.2025 | 2,95 | 3,10 | 2,76 | 2,95 | 0,17% | 248.688,00 |
| 29.09.2025 | 3,30 | 3,38 | 2,86 | 2,94 | -6,81% | 427.894,00 |
| 26.09.2025 | 3,33 | 3,41 | 3,05 | 3,16 | -2,62% | 530.179,00 |
| 25.09.2025 | 2,95 | 3,24 | 2,83 | 3,24 | 10,58% | 618.350,00 |
| 24.09.2025 | 2,54 | 3,02 | 2,54 | 2,93 | 19,35% | 1.092.509,00 |
| 23.09.2025 | 2,67 | 2,71 | 2,46 | 2,46 | -7,71% | 182.941,00 |
| 22.09.2025 | 2,60 | 2,67 | 2,52 | 2,66 | 2,50% | 155.436,00 |
| 19.09.2025 | 2,52 | 2,60 | 2,50 | 2,60 | 3,80% | 129.355,00 |
| 18.09.2025 | 2,46 | 2,56 | 2,45 | 2,50 | 0,40% | 81.365,00 |
| 17.09.2025 | 2,46 | 2,54 | 2,40 | 2,49 | 1,84% | 61.716,00 |
| 16.09.2025 | 2,60 | 2,62 | 2,44 | 2,45 | -5,23% | 139.158,00 |
| 15.09.2025 | 2,52 | 2,62 | 2,45 | 2,58 | 5,95% | 177.930,00 |
| 12.09.2025 | 2,50 | 2,50 | 2,43 | 2,44 | -0,20% | 46.944,00 |
| 11.09.2025 | 2,41 | 2,52 | 2,38 | 2,44 | 1,24% | 125.692,00 |
| 10.09.2025 | 2,38 | 2,47 | 2,37 | 2,41 | 1,47% | 82.563,00 |
| 09.09.2025 | 2,49 | 2,56 | 2,37 | 2,38 | -6,31% | 192.780,00 |
| 08.09.2025 | 2,64 | 2,68 | 2,50 | 2,54 | -2,87% | 364.696,00 |
| 05.09.2025 | 2,44 | 2,63 | 2,38 | 2,61 | 5,45% | 156.120,00 |
| 04.09.2025 | 2,45 | 2,53 | 2,41 | 2,48 | 1,02% | 72.574,00 |
| 03.09.2025 | 2,47 | 2,50 | 2,41 | 2,45 | -1,01% | 36.525,00 |
| 02.09.2025 | 2,51 | 2,55 | 2,37 | 2,48 | -1,59% | 193.453,00 |
| 01.09.2025 | 2,55 | 2,55 | 2,48 | 2,52 | 0,60% | 13.775,00 |
| 29.08.2025 | 2,55 | 2,57 | 2,44 | 2,50 | -1,19% | 146.857,00 |
| 28.08.2025 | 2,54 | 2,67 | 2,49 | 2,53 | 0,20% | 118.241,00 |
| 27.08.2025 | 2,43 | 2,59 | 2,42 | 2,53 | 3,48% | 96.373,00 |
| 26.08.2025 | 2,45 | 2,50 | 2,40 | 2,44 | -1,41% | 27.147,00 |
| 25.08.2025 | 2,46 | 2,48 | 2,34 | 2,48 | 2,27% | 126.272,00 |
| 22.08.2025 | 2,40 | 2,43 | 2,35 | 2,42 | 2,54% | 55.794,00 |
| 21.08.2025 | 2,38 | 2,43 | 2,29 | 2,36 | 1,51% | 124.288,00 |
| 20.08.2025 | 2,32 | 2,42 | 2,28 | 2,33 | -0,43% | 88.502,00 |
| 19.08.2025 | 2,54 | 2,54 | 2,34 | 2,34 | -7,71% | 100.544,00 |
| 18.08.2025 | 2,54 | 2,56 | 2,47 | 2,53 | 1,61% | 54.206,00 |
| 15.08.2025 | 2,52 | 2,62 | 2,42 | 2,49 | 1,43% | 361.327,00 |
| 14.08.2025 | 2,41 | 2,50 | 2,35 | 2,46 | 4,03% | 99.286,00 |
| 13.08.2025 | 2,41 | 2,44 | 2,26 | 2,36 | 3,74% | 95.287,00 |
| 12.08.2025 | 2,46 | 2,47 | 2,28 | 2,28 | -7,52% | 153.499,00 |
| 11.08.2025 | 2,56 | 2,66 | 2,38 | 2,46 | 2,07% | 784.607,00 |
| 08.08.2025 | 2,30 | 2,48 | 2,28 | 2,41 | 4,56% | 326.839,00 |
| 07.08.2025 | 2,16 | 2,33 | 2,14 | 2,31 | 6,96% | 138.964,00 |
| 06.08.2025 | 2,23 | 2,23 | 2,12 | 2,16 | -2,05% | 50.105,00 |
| 05.08.2025 | 2,18 | 2,25 | 2,13 | 2,20 | 1,38% | 87.405,00 |
| 04.08.2025 | 1,99 | 2,22 | 1,95 | 2,17 | 8,61% | 133.407,00 |
| 01.08.2025 | 2,03 | 2,03 | 1,87 | 2,00 | -2,06% | 231.253,00 |
| 31.07.2025 | 2,15 | 2,18 | 2,01 | 2,04 | -4,23% | 342.445,00 |
| 30.07.2025 | 2,22 | 2,29 | 2,12 | 2,13 | -4,27% | 116.777,00 |
| 29.07.2025 | 2,22 | 2,35 | 2,22 | 2,23 | -1,98% | 146.642,00 |
| 28.07.2025 | 2,22 | 2,28 | 2,16 | 2,27 | 2,48% | 78.628,00 |
| 25.07.2025 | 2,26 | 2,39 | 2,21 | 2,22 | -3,06% | 109.293,00 |
| 24.07.2025 | 2,32 | 2,41 | 2,22 | 2,29 | -0,65% | 233.136,00 |
| 23.07.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,68% | 71.714,00 |
| 22.07.2025 | 2,27 | 2,27 | 2,16 | 2,24 | 0,22% | 104.233,00 |
| 21.07.2025 | 2,36 | 2,36 | 2,23 | 2,24 | -3,66% | 101.246,00 |
| 18.07.2025 | 2,31 | 2,38 | 2,27 | 2,32 | 3,11% | 188.644,00 |
| 17.07.2025 | 2,32 | 2,33 | 2,14 | 2,25 | -0,88% | 555.512,00 |
| 16.07.2025 | 2,34 | 2,39 | 2,26 | 2,27 | -2,58% | 229.230,00 |
| 15.07.2025 | 2,39 | 2,44 | 2,11 | 2,33 | -2,92% | 404.194,00 |
| 14.07.2025 | 2,43 | 2,69 | 2,20 | 2,40 | -0,41% | 1.352.072,00 |
| 11.07.2025 | 2,32 | 2,50 | 2,31 | 2,41 | 4,33% | 426.402,00 |
| 10.07.2025 | 2,05 | 2,46 | 2,01 | 2,31 | 12,41% | 871.784,00 |
| 09.07.2025 | 2,00 | 2,07 | 1,94 | 2,06 | 3,37% | 275.816,00 |
| 08.07.2025 | 1,91 | 2,00 | 1,87 | 1,99 | 4,63% | 214.686,00 |
| 07.07.2025 | 1,87 | 1,92 | 1,83 | 1,90 | 0,53% | 176.807,00 |
| 04.07.2025 | 1,85 | 1,89 | 1,80 | 1,89 | 1,72% | 73.285,00 |
| 03.07.2025 | 1,89 | 1,95 | 1,82 | 1,86 | -2,11% | 323.391,00 |
| 02.07.2025 | 1,75 | 1,98 | 1,75 | 1,90 | 9,58% | 898.321,00 |
| 01.07.2025 | 1,69 | 1,73 | 1,63 | 1,73 | 4,97% | 161.596,00 |
| 30.06.2025 | 1,63 | 1,68 | 1,60 | 1,65 | 2,48% | 103.056,00 |
| 27.06.2025 | 1,65 | 1,68 | 1,61 | 1,61 | -1,47% | 95.932,00 |
| 26.06.2025 | 1,57 | 1,65 | 1,53 | 1,63 | 3,81% | 86.434,00 |
| 25.06.2025 | 1,60 | 1,63 | 1,53 | 1,57 | -1,38% | 66.181,00 |
| 24.06.2025 | 1,56 | 1,62 | 1,52 | 1,60 | 2,84% | 29.099,00 |
| 23.06.2025 | 1,64 | 1,68 | 1,53 | 1,55 | -5,02% | 85.061,00 |
| 20.06.2025 | 1,65 | 1,72 | 1,63 | 1,63 | -0,49% | 81.607,00 |
| 19.06.2025 | 1,67 | 1,71 | 1,63 | 1,64 | -1,56% | 50.284,00 |
| 18.06.2025 | 1,64 | 1,72 | 1,63 | 1,67 | 1,96% | 135.861,00 |
| 17.06.2025 | 1,59 | 1,68 | 1,58 | 1,64 | 1,74% | 284.977,00 |
| 16.06.2025 | 1,52 | 1,63 | 1,52 | 1,61 | 6,35% | 91.469,00 |
| 13.06.2025 | 1,49 | 1,55 | 1,46 | 1,51 | 0,40% | 46.961,00 |
| 12.06.2025 | 1,53 | 1,53 | 1,46 | 1,51 | -1,57% | 36.260,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -2,05% | 34.141,00 |
| 10.06.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -1,64% | 192.185,00 |
| 09.06.2025 | 1,48 | 1,60 | 1,47 | 1,59 | 6,43% | 49.879,00 |
| 06.06.2025 | 1,49 | 1,54 | 1,43 | 1,49 | 3,61% | 104.198,00 |
| 05.06.2025 | 1,38 | 1,49 | 1,38 | 1,44 | 5,57% | 68.202,00 |
| 04.06.2025 | 1,38 | 1,42 | 1,35 | 1,36 | -2,99% | 102.626,00 |
| 03.06.2025 | 1,37 | 1,41 | 1,31 | 1,41 | 6,03% | 121.487,00 |
| 02.06.2025 | 1,45 | 1,48 | 1,33 | 1,33 | -9,55% | 174.492,00 |