1,587€
-1,12%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,62 | 1,65 | 1,60 | 1,62 | 0,78% | - |
| 28.09.2026 | 1,62 | 1,66 | 1,56 | 1,61 | -2,37% | 204.771,00 |
| 25.09.2026 | 1,80 | 1,82 | 1,60 | 1,64 | -9,22% | 171.352,00 |
| 24.09.2026 | 1,86 | 1,86 | 1,80 | 1,81 | -3,41% | 32.766,00 |
| 23.09.2026 | 1,94 | 1,98 | 1,84 | 1,88 | -1,68% | 45.913,00 |
| 22.09.2026 | 1,87 | 1,95 | 1,83 | 1,91 | 0,95% | 39.833,00 |
| 21.09.2026 | 1,85 | 1,93 | 1,84 | 1,89 | 1,18% | 52.955,00 |
| 18.09.2026 | 1,85 | 1,87 | 1,82 | 1,87 | 1,47% | 24.402,00 |
| 17.09.2026 | 1,78 | 1,88 | 1,76 | 1,84 | 4,19% | 78.238,00 |
| 16.09.2026 | 1,79 | 1,81 | 1,75 | 1,77 | -1,78% | 27.551,00 |
| 15.09.2026 | 1,84 | 1,84 | 1,76 | 1,80 | -2,71% | 71.677,00 |
| 14.09.2026 | 1,96 | 1,99 | 1,78 | 1,85 | -4,30% | 103.687,00 |
| 11.09.2026 | 1,96 | 2,03 | 1,93 | 1,93 | -1,28% | 25.586,00 |
| 10.09.2026 | 2,03 | 2,05 | 1,94 | 1,96 | -4,31% | 34.820,00 |
| 09.09.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -0,29% | 33.334,00 |
| 08.09.2026 | 2,04 | 2,17 | 2,04 | 2,05 | 0,69% | 60.796,00 |
| 07.09.2026 | 2,06 | 2,10 | 2,03 | 2,04 | -2,02% | 20.320,00 |
| 04.09.2026 | 2,09 | 2,12 | 2,03 | 2,08 | 1,07% | 32.081,00 |
| 03.09.2026 | 2,09 | 2,13 | 2,05 | 2,06 | -1,81% | 29.679,00 |
| 02.09.2026 | 2,19 | 2,23 | 2,07 | 2,09 | -2,60% | 22.380,00 |
| 01.09.2026 | 2,30 | 2,41 | 2,15 | 2,15 | -6,28% | 80.641,00 |
| 31.08.2026 | 2,19 | 2,41 | 2,15 | 2,29 | 4,94% | 116.670,00 |
| 28.08.2026 | 2,28 | 2,32 | 2,18 | 2,19 | -3,62% | 53.540,00 |
| 27.08.2026 | 2,23 | 2,29 | 2,20 | 2,27 | 1,43% | 32.637,00 |
| 26.08.2026 | 2,20 | 2,26 | 2,20 | 2,24 | 1,64% | 29.531,00 |
| 25.08.2026 | 2,11 | 2,20 | 2,06 | 2,20 | 5,26% | 39.143,00 |
| 24.08.2026 | 2,14 | 2,19 | 2,05 | 2,09 | -1,88% | 89.866,00 |
| 21.08.2026 | 1,97 | 2,16 | 1,86 | 2,13 | 8,29% | 149.734,00 |
| 20.08.2026 | 1,97 | 2,05 | 1,92 | 1,97 | 0,31% | 112.478,00 |
| 19.08.2026 | 1,93 | 2,00 | 1,90 | 1,96 | 1,03% | 31.590,00 |
| 18.08.2026 | 1,92 | 2,00 | 1,88 | 1,94 | -0,46% | 67.644,00 |
| 17.08.2026 | 2,10 | 2,10 | 1,94 | 1,95 | -6,70% | 92.483,00 |
| 14.08.2026 | 2,02 | 2,09 | 1,95 | 2,09 | 1,95% | 72.016,00 |
| 13.08.2026 | 2,12 | 2,13 | 2,05 | 2,05 | -2,84% | 53.595,00 |
| 12.08.2026 | 2,16 | 2,17 | 2,07 | 2,11 | -1,68% | 57.376,00 |
| 11.08.2026 | 2,22 | 2,34 | 2,10 | 2,15 | -2,81% | 59.290,00 |
| 10.08.2026 | 2,10 | 2,38 | 2,10 | 2,21 | 7,08% | 381.184,00 |
| 07.08.2026 | 1,95 | 2,12 | 1,92 | 2,06 | 4,19% | 146.915,00 |
| 06.08.2026 | 1,97 | 1,98 | 1,90 | 1,98 | 0,87% | 56.792,00 |
| 05.08.2026 | 1,90 | 2,02 | 1,90 | 1,96 | 2,08% | 90.634,00 |
| 04.08.2026 | 1,78 | 1,92 | 1,78 | 1,92 | 4,57% | 99.533,00 |
| 03.08.2026 | 1,78 | 1,84 | 1,73 | 1,84 | 3,67% | 109.285,00 |
| 31.07.2026 | 1,79 | 1,86 | 1,74 | 1,77 | 0,00% | 37.391,00 |
| 30.07.2026 | 1,71 | 1,78 | 1,68 | 1,77 | 6,10% | 56.515,00 |
| 29.07.2026 | 1,76 | 1,79 | 1,67 | 1,67 | -5,75% | 109.439,00 |
| 28.07.2026 | 1,90 | 1,93 | 1,72 | 1,77 | -4,73% | 133.573,00 |
| 27.07.2026 | 1,87 | 1,95 | 1,85 | 1,86 | -0,91% | 79.650,00 |
| 24.07.2026 | 1,92 | 1,97 | 1,87 | 1,88 | -3,15% | 33.915,00 |
| 23.07.2026 | 2,02 | 2,07 | 1,94 | 1,94 | -3,82% | 50.106,00 |
| 22.07.2026 | 2,04 | 2,06 | 1,97 | 2,02 | 0,80% | 40.537,00 |
| 21.07.2026 | 1,87 | 2,05 | 1,85 | 2,00 | 4,93% | 79.315,00 |
| 20.07.2026 | 1,97 | 2,04 | 1,88 | 1,91 | -3,30% | 53.552,00 |
| 17.07.2026 | 1,87 | 2,00 | 1,83 | 1,97 | 4,23% | 115.620,00 |
| 16.07.2026 | 1,97 | 2,03 | 1,87 | 1,89 | -5,45% | 135.873,00 |
| 15.07.2026 | 2,06 | 2,06 | 1,95 | 2,00 | 0,20% | 108.834,00 |
| 14.07.2026 | 2,03 | 2,07 | 1,99 | 2,00 | -1,96% | 92.452,00 |
| 13.07.2026 | 2,16 | 2,20 | 1,98 | 2,04 | -6,78% | 131.933,00 |
| 10.07.2026 | 2,20 | 2,26 | 2,16 | 2,18 | -1,89% | 64.462,00 |
| 09.07.2026 | 2,17 | 2,26 | 2,17 | 2,23 | 0,63% | 20.158,00 |
| 08.07.2026 | 2,22 | 2,26 | 2,05 | 2,21 | 2,88% | 271.054,00 |
| 07.07.2026 | 2,32 | 2,35 | 2,15 | 2,15 | -7,41% | 66.944,00 |
| 06.07.2026 | 2,45 | 2,50 | 2,32 | 2,32 | -4,21% | 70.183,00 |
| 03.07.2026 | 2,40 | 2,48 | 2,40 | 2,42 | 2,62% | 17.855,00 |
| 02.07.2026 | 2,45 | 2,50 | 2,31 | 2,36 | -2,48% | 85.833,00 |
| 01.07.2026 | 2,42 | 2,49 | 2,40 | 2,42 | -0,74% | 21.464,00 |
| 30.06.2026 | 2,44 | 2,52 | 2,41 | 2,44 | 0,33% | 33.041,00 |
| 29.06.2026 | 2,51 | 2,54 | 2,36 | 2,43 | -1,94% | 130.331,00 |
| 26.06.2026 | 2,58 | 2,58 | 2,42 | 2,48 | -3,73% | 165.567,00 |
| 25.06.2026 | 2,77 | 2,77 | 2,54 | 2,58 | -6,60% | 130.872,00 |
| 24.06.2026 | 2,82 | 2,84 | 2,70 | 2,76 | -2,20% | 81.874,00 |
| 23.06.2026 | 2,92 | 2,95 | 2,82 | 2,82 | -5,05% | 32.697,00 |
| 22.06.2026 | 2,98 | 3,02 | 2,81 | 2,97 | -1,07% | 62.300,00 |
| 19.06.2026 | 2,95 | 3,00 | 2,92 | 3,00 | 2,18% | 17.368,00 |
| 18.06.2026 | 3,07 | 3,09 | 2,92 | 2,94 | 3,09% | 54.325,00 |
| 17.06.2026 | 3,00 | 3,06 | 2,85 | 2,85 | -6,37% | 89.705,00 |
| 16.06.2026 | 3,06 | 3,12 | 3,00 | 3,04 | -0,52% | 27.448,00 |
| 15.06.2026 | 3,13 | 3,18 | 3,02 | 3,06 | -1,29% | 93.393,00 |
| 12.06.2026 | 3,01 | 3,14 | 2,98 | 3,10 | 3,68% | 24.218,00 |
| 11.06.2026 | 2,81 | 2,99 | 2,81 | 2,99 | 6,79% | 72.192,00 |
| 10.06.2026 | 2,97 | 2,97 | 2,80 | 2,80 | -4,11% | 83.522,00 |
| 09.06.2026 | 2,97 | 3,03 | 2,82 | 2,92 | -2,60% | 132.070,00 |
| 08.06.2026 | 3,05 | 3,25 | 2,97 | 3,00 | 0,00% | 153.486,00 |
| 05.06.2026 | 3,30 | 3,36 | 2,90 | 3,00 | -10,08% | 191.398,00 |
| 04.06.2026 | 3,36 | 3,41 | 3,28 | 3,33 | -0,42% | 79.648,00 |
| 03.06.2026 | 3,51 | 3,59 | 3,34 | 3,35 | -7,72% | 117.970,00 |
| 02.06.2026 | 3,54 | 3,70 | 3,46 | 3,63 | 2,25% | 106.233,00 |
| 01.06.2026 | 3,41 | 3,57 | 3,33 | 3,55 | 4,23% | 148.784,00 |
| 29.05.2026 | 3,38 | 3,46 | 3,30 | 3,40 | -0,47% | 65.137,00 |
| 28.05.2026 | 3,29 | 3,42 | 3,24 | 3,42 | 1,48% | 64.767,00 |
| 27.05.2026 | 3,28 | 3,40 | 3,22 | 3,37 | 0,60% | 161.072,00 |
| 26.05.2026 | 3,29 | 3,39 | 3,21 | 3,35 | -0,59% | 64.051,00 |
| 25.05.2026 | 3,20 | 3,37 | 3,14 | 3,37 | 5,91% | 41.119,00 |
| 22.05.2026 | 3,17 | 3,25 | 3,08 | 3,18 | 1,99% | 79.341,00 |
| 21.05.2026 | 3,14 | 3,22 | 3,05 | 3,12 | 0,65% | 70.601,00 |
| 20.05.2026 | 3,06 | 3,19 | 3,05 | 3,10 | -0,06% | 39.241,00 |
| 19.05.2026 | 3,17 | 3,17 | 3,08 | 3,10 | -0,51% | 29.723,00 |
| 18.05.2026 | 3,25 | 3,35 | 3,06 | 3,12 | -4,36% | 112.435,00 |
| 15.05.2026 | 3,41 | 3,46 | 3,23 | 3,26 | -4,17% | 137.307,00 |
| 14.05.2026 | 3,53 | 3,53 | 3,35 | 3,40 | -1,39% | 47.386,00 |
| 13.05.2026 | 3,73 | 3,73 | 3,40 | 3,45 | -4,70% | 98.481,00 |