1,845€
-3,61%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 2,46% | 20.444,00 |
| 30.07.2024 | 1,25 | 1,27 | 1,21 | 1,22 | -0,16% | 77.036,00 |
| 29.07.2024 | 1,22 | 1,24 | 1,16 | 1,22 | -0,16% | 115.117,00 |
| 26.07.2024 | 1,21 | 1,24 | 1,18 | 1,22 | -0,81% | 34.779,00 |
| 25.07.2024 | 1,24 | 1,26 | 1,19 | 1,23 | -2,38% | 94.159,00 |
| 24.07.2024 | 1,30 | 1,33 | 1,15 | 1,26 | -3,37% | 54.568,00 |
| 23.07.2024 | 1,33 | 1,36 | 1,30 | 1,31 | -3,26% | 41.551,00 |
| 22.07.2024 | 1,30 | 1,38 | 1,25 | 1,35 | 5,63% | 112.296,00 |
| 19.07.2024 | 1,24 | 1,32 | 1,23 | 1,28 | 0,00% | 56.287,00 |
| 18.07.2024 | 1,32 | 1,33 | 1,25 | 1,28 | -2,89% | 118.373,00 |
| 17.07.2024 | 1,23 | 1,32 | 1,20 | 1,32 | 5,28% | 96.667,00 |
| 16.07.2024 | 1,18 | 1,27 | 1,15 | 1,25 | 3,48% | 140.076,00 |
| 15.07.2024 | 1,18 | 1,22 | 1,15 | 1,21 | 3,25% | 58.544,00 |
| 12.07.2024 | 1,20 | 1,22 | 1,15 | 1,17 | -1,68% | 108.993,00 |
| 11.07.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 6,44% | 82.878,00 |
| 10.07.2024 | 1,11 | 1,17 | 1,10 | 1,12 | 0,90% | 99.259,00 |
| 09.07.2024 | 1,18 | 1,22 | 1,11 | 1,11 | -4,15% | 63.650,00 |
| 08.07.2024 | 1,16 | 1,21 | 1,13 | 1,16 | -1,87% | 54.032,00 |
| 05.07.2024 | 1,19 | 1,22 | 1,14 | 1,18 | -0,17% | 77.135,00 |
| 04.07.2024 | 1,24 | 1,24 | 1,17 | 1,18 | -4,53% | 47.546,00 |
| 03.07.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,49% | 52.167,00 |
| 02.07.2024 | 1,26 | 1,30 | 1,16 | 1,23 | -1,44% | 138.306,00 |
| 01.07.2024 | 1,18 | 1,30 | 1,16 | 1,25 | 9,86% | 276.827,00 |
| 28.06.2024 | 1,11 | 1,18 | 1,10 | 1,14 | 1,97% | 59.784,00 |
| 27.06.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,30% | 51.306,00 |
| 26.06.2024 | 1,09 | 1,17 | 1,09 | 1,15 | 2,67% | 96.772,00 |
| 25.06.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -0,88% | 108.019,00 |
| 24.06.2024 | 1,16 | 1,20 | 1,11 | 1,13 | -3,74% | 63.590,00 |
| 21.06.2024 | 1,14 | 1,18 | 1,11 | 1,18 | 3,34% | 74.300,00 |
| 20.06.2024 | 1,14 | 1,17 | 1,11 | 1,14 | -0,52% | 98.360,00 |
| 19.06.2024 | 1,21 | 1,21 | 1,12 | 1,14 | -3,87% | 197.759,00 |
| 18.06.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -2,62% | 141.707,00 |
| 17.06.2024 | 1,23 | 1,26 | 1,17 | 1,22 | -4,68% | 134.194,00 |
| 14.06.2024 | 1,28 | 1,31 | 1,22 | 1,28 | -0,16% | 115.374,00 |
| 13.06.2024 | 1,33 | 1,35 | 1,26 | 1,28 | 0,00% | 161.713,00 |
| 12.06.2024 | 1,30 | 1,33 | 1,24 | 1,28 | -1,38% | 183.491,00 |
| 11.06.2024 | 1,36 | 1,39 | 1,30 | 1,30 | -3,84% | 68.618,00 |
| 10.06.2024 | 1,38 | 1,40 | 1,32 | 1,35 | 1,80% | 76.459,00 |
| 07.06.2024 | 1,44 | 1,44 | 1,32 | 1,33 | -6,21% | 127.478,00 |
| 06.06.2024 | 1,43 | 1,45 | 1,37 | 1,42 | 3,81% | 193.572,00 |
| 05.06.2024 | 1,44 | 1,46 | 1,36 | 1,37 | -5,01% | 94.379,00 |
| 04.06.2024 | 1,48 | 1,50 | 1,44 | 1,44 | -2,97% | 66.255,00 |
| 03.06.2024 | 1,57 | 1,58 | 1,48 | 1,48 | -3,39% | 64.250,00 |
| 31.05.2024 | 1,53 | 1,61 | 1,52 | 1,53 | -0,13% | 32.060,00 |