4,070$
32,14%
Echtzeit-Aktienkurs Arcadium Lithium PLC
Bid:
Ask:
Aktienkurse zur Arcadium Lithium PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 4,13 | 4,40 | 3,93 | 4,07 | 32,14% | 2.023.128,00 |
| 04.10.2024 | 2,98 | 3,20 | 2,96 | 3,08 | 10,00% | 33.631.035,00 |
| 03.10.2024 | 2,77 | 2,84 | 2,77 | 2,80 | -2,78% | 10.369.993,00 |
| 02.10.2024 | 2,83 | 2,93 | 2,80 | 2,88 | 1,41% | 11.507.477,00 |
| 01.10.2024 | 2,86 | 2,87 | 2,77 | 2,84 | -0,35% | 7.797.282,00 |
| 30.09.2024 | 2,91 | 2,95 | 2,81 | 2,85 | -1,04% | 8.293.700,00 |
| 27.09.2024 | 2,91 | 2,96 | 2,83 | 2,88 | 2,13% | 13.300.546,00 |
| 26.09.2024 | 2,68 | 2,84 | 2,68 | 2,82 | 8,88% | 11.215.929,00 |
| 25.09.2024 | 2,62 | 2,68 | 2,57 | 2,59 | 0,39% | 9.164.948,00 |
| 24.09.2024 | 2,61 | 2,67 | 2,56 | 2,58 | 3,20% | 13.601.165,00 |
| 23.09.2024 | 2,54 | 2,56 | 2,48 | 2,50 | -0,40% | 9.215.959,00 |
| 20.09.2024 | 2,44 | 2,61 | 2,42 | 2,51 | 0,40% | 21.165.211,00 |
| 19.09.2024 | 2,62 | 2,62 | 2,46 | 2,50 | 1,21% | 12.080.256,00 |
| 18.09.2024 | 2,45 | 2,62 | 2,44 | 2,47 | 0,00% | 11.065.948,00 |
| 17.09.2024 | 2,46 | 2,53 | 2,45 | 2,47 | 0,82% | 10.296.236,00 |
| 16.09.2024 | 2,46 | 2,49 | 2,42 | 2,45 | 0,41% | 6.040.259,00 |
| 13.09.2024 | 2,48 | 2,49 | 2,39 | 2,44 | -0,81% | 8.178.369,00 |
| 12.09.2024 | 2,56 | 2,60 | 2,43 | 2,46 | -5,75% | 9.311.365,00 |
| 11.09.2024 | 2,68 | 2,68 | 2,49 | 2,61 | 15,49% | 15.121.821,00 |
| 10.09.2024 | 2,25 | 2,29 | 2,21 | 2,26 | 0,00% | 9.067.086,00 |
| 09.09.2024 | 2,28 | 2,31 | 2,24 | 2,26 | 0,00% | 10.292.913,00 |
| 06.09.2024 | 2,33 | 2,33 | 2,19 | 2,26 | -5,44% | 13.609.473,00 |
| 05.09.2024 | 2,44 | 2,48 | 2,38 | 2,39 | -2,45% | 8.485.081,00 |
| 04.09.2024 | 2,44 | 2,50 | 2,39 | 2,45 | 0,00% | 8.616.550,00 |
| 03.09.2024 | 2,57 | 2,59 | 2,40 | 2,45 | -9,59% | 18.259.084,00 |
| 30.08.2024 | 2,73 | 2,75 | 2,67 | 2,71 | 1,50% | 6.028.380,00 |
| 29.08.2024 | 2,64 | 2,75 | 2,62 | 2,67 | 1,52% | 6.672.234,00 |
| 28.08.2024 | 2,69 | 2,72 | 2,60 | 2,63 | -2,95% | 5.744.551,00 |
| 27.08.2024 | 2,75 | 2,79 | 2,67 | 2,71 | -1,81% | 11.418.975,00 |
| 26.08.2024 | 2,84 | 2,89 | 2,75 | 2,76 | -0,72% | 7.765.343,00 |
| 23.08.2024 | 2,69 | 2,82 | 2,68 | 2,78 | 3,73% | 7.725.498,00 |
| 22.08.2024 | 2,80 | 2,83 | 2,66 | 2,68 | -6,94% | 13.913.407,00 |
| 21.08.2024 | 2,75 | 2,89 | 2,72 | 2,88 | 7,87% | 17.209.068,00 |
| 20.08.2024 | 2,67 | 2,71 | 2,66 | 2,67 | 0,75% | 9.743.559,00 |
| 19.08.2024 | 2,68 | 2,70 | 2,62 | 2,65 | -1,12% | 8.151.710,00 |
| 16.08.2024 | 2,67 | 2,71 | 2,62 | 2,68 | 0,00% | 13.648.088,00 |
| 15.08.2024 | 2,65 | 2,77 | 2,60 | 2,68 | 4,28% | 9.704.003,00 |
| 14.08.2024 | 2,68 | 2,71 | 2,52 | 2,57 | -5,17% | 14.502.850,00 |
| 13.08.2024 | 2,68 | 2,71 | 2,62 | 2,71 | 1,50% | 9.358.266,00 |
| 12.08.2024 | 2,77 | 2,80 | 2,64 | 2,67 | -4,30% | 10.641.524,00 |
| 09.08.2024 | 2,84 | 2,88 | 2,76 | 2,79 | 0,36% | 8.158.987,00 |
| 08.08.2024 | 2,74 | 2,84 | 2,71 | 2,78 | 3,73% | 9.434.323,00 |
| 07.08.2024 | 2,96 | 2,99 | 2,63 | 2,68 | 1,52% | 22.730.368,00 |
| 06.08.2024 | 2,56 | 2,66 | 2,50 | 2,64 | 3,94% | 14.816.503,00 |
| 05.08.2024 | 2,62 | 2,72 | 2,50 | 2,54 | -11,19% | 22.669.679,00 |
| 02.08.2024 | 2,91 | 2,97 | 2,75 | 2,86 | -5,92% | 21.260.253,00 |
| 01.08.2024 | 3,17 | 3,21 | 3,00 | 3,04 | -4,40% | 13.711.767,00 |
| 31.07.2024 | 3,14 | 3,33 | 3,14 | 3,18 | 0,63% | 14.791.703,00 |
| 30.07.2024 | 3,21 | 3,24 | 3,12 | 3,16 | -2,47% | 11.416.423,00 |
| 29.07.2024 | 3,40 | 3,40 | 3,22 | 3,24 | -5,26% | 8.354.766,00 |
| 26.07.2024 | 3,41 | 3,47 | 3,32 | 3,42 | 3,32% | 6.090.452,00 |
| 25.07.2024 | 3,32 | 3,43 | 3,25 | 3,31 | 0,61% | 7.164.739,00 |
| 24.07.2024 | 3,36 | 3,40 | 3,28 | 3,29 | -4,64% | 7.990.746,00 |
| 23.07.2024 | 3,45 | 3,49 | 3,39 | 3,45 | -2,54% | 7.483.930,00 |
| 22.07.2024 | 3,56 | 3,58 | 3,48 | 3,54 | 0,85% | 6.816.304,00 |
| 19.07.2024 | 3,60 | 3,64 | 3,45 | 3,51 | -3,04% | 7.295.668,00 |
| 18.07.2024 | 3,65 | 3,77 | 3,60 | 3,62 | -1,63% | 7.544.455,00 |
| 17.07.2024 | 3,72 | 3,78 | 3,59 | 3,68 | -0,81% | 8.965.271,00 |
| 16.07.2024 | 3,59 | 3,75 | 3,56 | 3,71 | 3,34% | 9.008.685,00 |
| 15.07.2024 | 3,54 | 3,62 | 3,41 | 3,59 | -2,45% | 10.751.607,00 |
| 12.07.2024 | 3,61 | 3,74 | 3,55 | 3,68 | 4,25% | 8.830.582,00 |
| 11.07.2024 | 3,50 | 3,64 | 3,42 | 3,53 | 4,44% | 8.329.968,00 |
| 10.07.2024 | 3,26 | 3,40 | 3,26 | 3,38 | 3,36% | 5.978.858,00 |
| 09.07.2024 | 3,37 | 3,40 | 3,21 | 3,27 | -3,54% | 6.243.697,00 |
| 08.07.2024 | 3,40 | 3,49 | 3,37 | 3,39 | 0,59% | 6.844.118,00 |
| 05.07.2024 | 3,43 | 3,47 | 3,32 | 3,37 | -2,60% | 4.965.631,00 |
| 03.07.2024 | 3,29 | 3,54 | 3,29 | 3,46 | 7,45% | 8.563.191,00 |
| 02.07.2024 | 3,31 | 3,40 | 3,20 | 3,22 | -1,23% | 11.637.139,00 |
| 01.07.2024 | 3,32 | 3,39 | 3,25 | 3,26 | -2,98% | 6.710.880,00 |
| 28.06.2024 | 3,43 | 3,43 | 3,26 | 3,36 | -1,47% | 60.431.218,00 |
| 27.06.2024 | 3,43 | 3,47 | 3,29 | 3,41 | -4,75% | 12.352.098,00 |
| 26.06.2024 | 3,36 | 3,64 | 3,35 | 3,58 | 12,23% | 14.622.092,00 |
| 25.06.2024 | 3,30 | 3,31 | 3,10 | 3,19 | -3,92% | 9.511.784,00 |
| 24.06.2024 | 3,28 | 3,45 | 3,21 | 3,32 | 2,15% | 20.986.239,00 |
| 21.06.2024 | 3,32 | 3,34 | 3,18 | 3,25 | -1,52% | 23.421.764,00 |
| 20.06.2024 | 3,32 | 3,35 | 3,23 | 3,30 | -1,79% | 7.944.230,00 |
| 18.06.2024 | 3,36 | 3,48 | 3,35 | 3,36 | -0,59% | 8.964.144,00 |
| 17.06.2024 | 3,43 | 3,52 | 3,29 | 3,38 | -2,31% | 11.965.719,00 |
| 14.06.2024 | 3,56 | 3,62 | 3,44 | 3,46 | -4,42% | 15.044.196,00 |
| 13.06.2024 | 3,80 | 3,86 | 3,60 | 3,62 | -6,22% | 8.600.442,00 |
| 12.06.2024 | 4,06 | 4,16 | 3,76 | 3,86 | -0,77% | 10.706.838,00 |
| 11.06.2024 | 3,95 | 3,98 | 3,83 | 3,89 | -2,99% | 8.120.112,00 |
| 10.06.2024 | 4,07 | 4,09 | 3,92 | 4,01 | -3,14% | 8.069.295,00 |
| 07.06.2024 | 4,16 | 4,26 | 4,08 | 4,14 | -3,27% | 5.573.521,00 |
| 06.06.2024 | 4,28 | 4,33 | 4,16 | 4,28 | -0,70% | 4.837.455,00 |
| 05.06.2024 | 4,20 | 4,31 | 4,18 | 4,31 | 2,86% | 4.339.712,00 |
| 04.06.2024 | 4,24 | 4,27 | 4,18 | 4,19 | -2,33% | 4.753.777,00 |
| 03.06.2024 | 4,54 | 4,57 | 4,28 | 4,29 | -3,16% | 5.367.541,00 |
| 31.05.2024 | 4,50 | 4,58 | 4,33 | 4,43 | -1,77% | 9.756.143,00 |
| 30.05.2024 | 4,45 | 4,62 | 4,44 | 4,51 | 3,44% | 8.476.702,00 |
| 29.05.2024 | 4,50 | 4,64 | 4,35 | 4,36 | -4,60% | 8.799.271,00 |
| 28.05.2024 | 4,74 | 4,77 | 4,55 | 4,57 | -2,77% | 8.322.880,00 |
| 24.05.2024 | 4,64 | 4,80 | 4,61 | 4,70 | 3,30% | 6.454.002,00 |
| 23.05.2024 | 4,71 | 4,72 | 4,50 | 4,55 | -3,19% | 7.093.091,00 |
| 22.05.2024 | 4,69 | 4,80 | 4,65 | 4,70 | -0,84% | 6.303.305,00 |
| 21.05.2024 | 4,79 | 4,95 | 4,74 | 4,74 | -1,46% | 4.319.775,00 |
| 20.05.2024 | 4,85 | 4,96 | 4,73 | 4,81 | -0,82% | 6.550.320,00 |
| 17.05.2024 | 4,76 | 4,88 | 4,70 | 4,85 | 2,11% | 7.807.409,00 |
| 16.05.2024 | 4,63 | 4,86 | 4,57 | 4,75 | 2,81% | 8.832.627,00 |
| 15.05.2024 | 4,92 | 4,92 | 4,53 | 4,62 | -5,33% | 11.660.469,00 |