3,409€
-0,32%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,40 | 3,44 | 3,31 | 3,44 | 0,53% | - |
| 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 |
| 12.05.2026 | 3,54 | 3,62 | 3,35 | 3,62 | 2,32% | 96.803,00 |
| 11.05.2026 | 3,31 | 3,56 | 3,23 | 3,54 | 5,30% | 104.024,00 |
| 08.05.2026 | 3,36 | 3,43 | 3,28 | 3,36 | -1,98% | 202.872,00 |
| 07.05.2026 | 3,33 | 3,55 | 3,27 | 3,43 | -0,70% | 72.174,00 |
| 06.05.2026 | 3,29 | 3,45 | 3,25 | 3,45 | 7,61% | 112.411,00 |
| 05.05.2026 | 3,25 | 3,43 | 3,18 | 3,21 | -0,50% | 109.064,00 |
| 04.05.2026 | 3,38 | 3,39 | 3,22 | 3,22 | -3,42% | 53.236,00 |
| 30.04.2026 | 3,15 | 3,35 | 3,12 | 3,34 | 6,92% | 62.802,00 |
| 29.04.2026 | 3,18 | 3,26 | 3,12 | 3,12 | -3,22% | 37.280,00 |
| 28.04.2026 | 3,32 | 3,39 | 3,10 | 3,23 | -3,41% | 80.324,00 |
| 27.04.2026 | 3,25 | 3,34 | 3,17 | 3,34 | 4,83% | 38.308,00 |
| 24.04.2026 | 3,25 | 3,26 | 3,18 | 3,19 | -0,93% | 48.255,00 |
| 23.04.2026 | 3,32 | 3,35 | 3,12 | 3,22 | -3,94% | 47.726,00 |
| 22.04.2026 | 3,10 | 3,35 | 3,05 | 3,35 | 11,53% | 78.719,00 |
| 21.04.2026 | 3,26 | 3,26 | 3,00 | 3,00 | -7,29% | 78.735,00 |
| 20.04.2026 | 3,32 | 3,32 | 3,10 | 3,24 | 0,25% | 103.822,00 |
| 17.04.2026 | 3,33 | 3,45 | 3,23 | 3,23 | -1,94% | 143.359,00 |
| 16.04.2026 | 3,14 | 3,35 | 3,09 | 3,29 | 5,71% | 143.544,00 |
| 15.04.2026 | 2,97 | 3,14 | 2,92 | 3,12 | 3,94% | 105.830,00 |
| 14.04.2026 | 2,98 | 3,08 | 2,94 | 3,00 | 1,15% | 41.699,00 |
| 13.04.2026 | 2,89 | 3,03 | 2,85 | 2,96 | 1,16% | 48.575,00 |
| 10.04.2026 | 2,92 | 3,01 | 2,85 | 2,93 | 1,67% | 74.177,00 |
| 09.04.2026 | 2,94 | 3,03 | 2,85 | 2,88 | -4,51% | 39.898,00 |
| 08.04.2026 | 3,10 | 3,20 | 2,93 | 3,02 | 2,10% | 114.953,00 |
| 07.04.2026 | 2,96 | 2,96 | 2,78 | 2,96 | 0,72% | 105.663,00 |
| 02.04.2026 | 3,00 | 3,00 | 2,87 | 2,94 | -2,33% | 66.537,00 |
| 01.04.2026 | 2,98 | 3,10 | 2,89 | 3,01 | -0,17% | 92.954,00 |
| 31.03.2026 | 2,88 | 3,12 | 2,85 | 3,01 | 6,17% | 114.422,00 |
| 30.03.2026 | 3,03 | 3,22 | 2,76 | 2,84 | -6,44% | 140.572,00 |
| 27.03.2026 | 3,07 | 3,13 | 3,03 | 3,03 | -1,14% | 54.571,00 |
| 26.03.2026 | 3,22 | 3,23 | 3,00 | 3,07 | -5,40% | 113.332,00 |
| 25.03.2026 | 3,24 | 3,34 | 3,22 | 3,24 | 2,05% | 68.277,00 |
| 24.03.2026 | 3,11 | 3,24 | 3,09 | 3,18 | 1,60% | 80.274,00 |
| 23.03.2026 | 2,77 | 3,16 | 2,60 | 3,13 | 6,47% | 379.897,00 |
| 20.03.2026 | 3,20 | 3,20 | 2,91 | 2,94 | -7,99% | 165.419,00 |
| 19.03.2026 | 3,44 | 3,47 | 3,12 | 3,19 | -7,67% | 256.739,00 |
| 18.03.2026 | 3,57 | 3,58 | 3,41 | 3,46 | -3,36% | 34.986,00 |
| 17.03.2026 | 3,55 | 3,58 | 3,50 | 3,58 | 1,13% | 40.417,00 |
| 16.03.2026 | 3,79 | 3,79 | 3,36 | 3,54 | -5,86% | 168.170,00 |
| 13.03.2026 | 3,79 | 3,90 | 3,69 | 3,76 | -0,66% | 54.625,00 |
| 12.03.2026 | 3,86 | 3,86 | 3,73 | 3,78 | 0,13% | 59.968,00 |
| 11.03.2026 | 3,93 | 3,93 | 3,77 | 3,78 | -3,33% | 61.328,00 |
| 10.03.2026 | 3,83 | 3,98 | 3,80 | 3,91 | 1,83% | 82.565,00 |
| 09.03.2026 | 3,70 | 3,85 | 3,61 | 3,84 | 4,92% | 177.713,00 |
| 06.03.2026 | 3,62 | 3,74 | 3,52 | 3,66 | 0,00% | 46.703,00 |
| 05.03.2026 | 3,88 | 3,88 | 3,53 | 3,66 | -5,06% | 90.832,00 |
| 04.03.2026 | 3,72 | 3,92 | 3,72 | 3,85 | 3,36% | 139.647,00 |
| 03.03.2026 | 4,05 | 4,05 | 3,64 | 3,73 | -7,91% | 193.494,00 |
| 02.03.2026 | 3,85 | 4,09 | 3,66 | 4,05 | 3,72% | 228.477,00 |
| 27.02.2026 | 3,89 | 3,93 | 3,78 | 3,90 | 0,26% | 121.144,00 |
| 26.02.2026 | 4,06 | 4,09 | 3,83 | 3,89 | -1,02% | 87.611,00 |
| 25.02.2026 | 4,06 | 4,25 | 3,93 | 3,93 | -2,96% | 236.584,00 |
| 24.02.2026 | 3,82 | 4,14 | 3,78 | 4,05 | 6,02% | 305.176,00 |
| 23.02.2026 | 3,70 | 3,82 | 3,59 | 3,82 | 4,23% | 138.897,00 |
| 20.02.2026 | 3,65 | 3,70 | 3,56 | 3,67 | 1,10% | 84.713,00 |
| 19.02.2026 | 3,55 | 3,65 | 3,50 | 3,63 | 0,97% | 96.412,00 |
| 18.02.2026 | 3,38 | 3,61 | 3,38 | 3,59 | 4,66% | 90.242,00 |
| 17.02.2026 | 3,48 | 3,50 | 3,31 | 3,43 | -1,86% | 167.039,00 |
| 16.02.2026 | 3,49 | 3,63 | 3,43 | 3,50 | 0,87% | 116.092,00 |
| 13.02.2026 | 3,43 | 3,50 | 3,35 | 3,47 | 2,51% | 48.867,00 |
| 12.02.2026 | 3,51 | 3,60 | 3,27 | 3,38 | -3,84% | 134.362,00 |
| 11.02.2026 | 3,46 | 3,62 | 3,46 | 3,52 | -0,28% | 142.270,00 |
| 10.02.2026 | 3,66 | 3,71 | 3,48 | 3,53 | -5,11% | 99.341,00 |
| 09.02.2026 | 3,73 | 3,80 | 3,60 | 3,72 | 0,41% | 118.258,00 |
| 06.02.2026 | 3,40 | 3,70 | 3,33 | 3,70 | 10,78% | 335.693,00 |
| 05.02.2026 | 3,70 | 3,76 | 3,34 | 3,34 | -9,73% | 285.839,00 |
| 04.02.2026 | 4,02 | 4,07 | 3,61 | 3,70 | -5,85% | 220.589,00 |
| 03.02.2026 | 3,79 | 4,04 | 3,79 | 3,93 | 4,66% | 256.435,00 |
| 02.02.2026 | 3,59 | 3,92 | 3,43 | 3,76 | 3,44% | 397.196,00 |
| 30.01.2026 | 4,14 | 4,16 | 3,52 | 3,63 | -10,26% | 775.049,00 |
| 29.01.2026 | 4,57 | 4,64 | 4,02 | 4,05 | -9,71% | 459.076,00 |
| 28.01.2026 | 4,79 | 4,83 | 4,40 | 4,48 | -3,24% | - |
| 27.01.2026 | 4,41 | 4,74 | 4,41 | 4,63 | 4,04% | 342.964,00 |
| 26.01.2026 | 4,73 | 5,17 | 4,36 | 4,45 | -5,62% | 1.359.135,00 |
| 23.01.2026 | 4,36 | 4,78 | 4,34 | 4,72 | 7,65% | 466.644,00 |
| 22.01.2026 | 4,25 | 4,42 | 4,13 | 4,38 | 4,53% | 176.172,00 |
| 21.01.2026 | 4,14 | 4,27 | 4,03 | 4,19 | 1,95% | 133.332,00 |
| 20.01.2026 | 4,36 | 4,37 | 4,03 | 4,11 | -2,84% | 474.065,00 |
| 19.01.2026 | 4,31 | 4,41 | 4,23 | 4,23 | -2,42% | 137.819,00 |
| 16.01.2026 | 4,34 | 4,48 | 4,22 | 4,34 | 0,00% | 91.185,00 |
| 15.01.2026 | 4,55 | 4,60 | 4,30 | 4,34 | -5,14% | 197.074,00 |
| 14.01.2026 | 4,58 | 4,63 | 4,34 | 4,57 | 1,56% | 225.874,00 |
| 13.01.2026 | 4,46 | 4,66 | 4,37 | 4,50 | 3,33% | 321.620,00 |
| 12.01.2026 | 4,27 | 4,50 | 4,26 | 4,36 | 0,93% | 188.519,00 |
| 09.01.2026 | 4,47 | 4,47 | 4,19 | 4,32 | -3,03% | 230.092,00 |
| 08.01.2026 | 4,49 | 4,53 | 4,36 | 4,45 | -2,09% | 130.780,00 |
| 07.01.2026 | 4,44 | 4,55 | 4,31 | 4,55 | 3,65% | 252.803,00 |