3,935€
-3,08%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,15 | 4,16 | 3,79 | 3,89 | -4,31% | 265.573,00 |
| 11.12.2025 | 3,95 | 4,15 | 3,95 | 4,06 | 2,53% | 118.820,00 |
| 10.12.2025 | 4,11 | 4,20 | 3,91 | 3,96 | -3,41% | 235.579,00 |
| 09.12.2025 | 4,00 | 4,25 | 3,97 | 4,10 | 2,12% | 234.647,00 |
| 08.12.2025 | 3,96 | 4,09 | 3,78 | 4,02 | 2,95% | 184.892,00 |
| 05.12.2025 | 4,02 | 4,13 | 3,90 | 3,90 | -2,74% | 236.562,00 |
| 04.12.2025 | 3,92 | 4,13 | 3,83 | 4,01 | 2,43% | 263.373,00 |
| 03.12.2025 | 3,84 | 4,00 | 3,64 | 3,92 | 3,03% | 271.868,00 |
| 02.12.2025 | 3,64 | 3,86 | 3,56 | 3,80 | 4,25% | 139.389,00 |
| 01.12.2025 | 3,67 | 3,79 | 3,21 | 3,65 | -1,35% | 273.275,00 |
| 28.11.2025 | 3,59 | 3,70 | 3,54 | 3,70 | 1,93% | 91.664,00 |
| 27.11.2025 | 3,59 | 3,66 | 3,54 | 3,63 | 2,98% | 108.736,00 |
| 26.11.2025 | 3,48 | 3,58 | 3,41 | 3,52 | 1,59% | 136.124,00 |
| 25.11.2025 | 3,41 | 3,47 | 3,25 | 3,47 | 2,36% | 153.696,00 |
| 24.11.2025 | 3,38 | 3,42 | 3,28 | 3,39 | 2,42% | 225.476,00 |
| 21.11.2025 | 3,30 | 3,35 | 3,07 | 3,31 | 0,00% | 398.657,00 |
| 20.11.2025 | 3,65 | 4,00 | 3,26 | 3,31 | -7,03% | 1.061.775,00 |
| 19.11.2025 | 3,25 | 3,58 | 3,16 | 3,56 | 11,79% | 797.940,00 |
| 18.11.2025 | 2,97 | 3,21 | 2,93 | 3,18 | 6,35% | 254.084,00 |
| 17.11.2025 | 3,02 | 3,25 | 2,93 | 2,99 | 8,33% | 494.046,00 |
| 14.11.2025 | 2,77 | 2,82 | 2,45 | 2,76 | 2,22% | 286.354,00 |
| 13.11.2025 | 2,95 | 2,99 | 2,68 | 2,70 | -7,22% | 249.134,00 |
| 12.11.2025 | 2,77 | 2,94 | 2,67 | 2,91 | 5,63% | 281.296,00 |
| 11.11.2025 | 3,06 | 3,11 | 2,74 | 2,76 | -11,13% | 201.671,00 |
| 10.11.2025 | 3,00 | 3,13 | 2,78 | 3,10 | 6,90% | 278.585,00 |
| 07.11.2025 | 2,91 | 2,95 | 2,73 | 2,90 | 2,84% | 146.990,00 |
| 06.11.2025 | 2,93 | 3,02 | 2,82 | 2,82 | -2,76% | 141.781,00 |
| 05.11.2025 | 2,81 | 2,93 | 2,81 | 2,90 | 1,40% | 104.875,00 |
| 04.11.2025 | 3,10 | 3,11 | 2,76 | 2,86 | -7,59% | 406.332,00 |
| 03.11.2025 | 3,31 | 3,36 | 3,04 | 3,10 | -4,92% | 225.397,00 |
| 31.10.2025 | 3,38 | 3,68 | 3,21 | 3,26 | -1,51% | 533.270,00 |
| 30.10.2025 | 3,27 | 3,38 | 3,20 | 3,31 | 2,01% | 145.234,00 |
| 29.10.2025 | 3,26 | 3,43 | 3,18 | 3,24 | -1,22% | 172.240,00 |
| 28.10.2025 | 3,36 | 3,40 | 2,97 | 3,28 | -2,09% | 711.007,00 |
| 27.10.2025 | 3,65 | 3,74 | 3,21 | 3,35 | -8,47% | 356.845,00 |
| 24.10.2025 | 3,59 | 3,68 | 3,52 | 3,66 | 2,95% | 77.981,00 |
| 23.10.2025 | 3,56 | 3,78 | 3,52 | 3,56 | -2,60% | 151.762,00 |
| 22.10.2025 | 3,63 | 3,89 | 3,26 | 3,65 | 1,25% | 517.945,00 |
| 21.10.2025 | 3,68 | 3,74 | 3,44 | 3,61 | -2,57% | 288.226,00 |
| 20.10.2025 | 3,80 | 4,00 | 3,55 | 3,70 | 0,14% | 718.274,00 |
| 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 |