5,840$
Echtzeit-Aktienkurs Arcadium Lithium PLC
Bid:
Ask:
Aktienkurse zur Arcadium Lithium PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2025 | 5,84 | 5,85 | 5,84 | 5,84 | 0,00% | 93.050.357,00 |
| 04.03.2025 | 5,84 | 5,85 | 5,84 | 5,84 | 0,00% | 23.235.656,00 |
| 03.03.2025 | 5,84 | 5,85 | 5,83 | 5,84 | 0,00% | 23.700.774,00 |
| 28.02.2025 | 5,84 | 5,87 | 5,83 | 5,84 | 0,17% | 14.457.597,00 |
| 27.02.2025 | 5,83 | 5,84 | 5,83 | 5,83 | 0,00% | 12.881.846,00 |
| 26.02.2025 | 5,83 | 5,84 | 5,82 | 5,83 | 0,17% | 12.201.214,00 |
| 25.02.2025 | 5,84 | 5,84 | 5,82 | 5,82 | -0,17% | 8.628.472,00 |
| 24.02.2025 | 5,83 | 5,84 | 5,82 | 5,83 | 0,17% | 11.371.986,00 |
| 21.02.2025 | 5,84 | 5,84 | 5,82 | 5,82 | -0,17% | 46.278.456,00 |
| 20.02.2025 | 5,83 | 5,84 | 5,82 | 5,83 | -0,17% | 15.468.579,00 |
| 19.02.2025 | 5,82 | 5,84 | 5,82 | 5,84 | 0,17% | 18.181.997,00 |
| 18.02.2025 | 5,83 | 5,84 | 5,82 | 5,83 | 0,00% | 14.716.008,00 |
| 14.02.2025 | 5,83 | 5,83 | 5,82 | 5,83 | 0,17% | 22.350.549,00 |
| 13.02.2025 | 5,82 | 5,83 | 5,79 | 5,82 | 0,52% | 29.887.730,00 |
| 12.02.2025 | 5,80 | 5,81 | 5,79 | 5,79 | 1,05% | 41.866.733,00 |
| 11.02.2025 | 5,74 | 5,75 | 5,72 | 5,73 | -0,35% | 8.287.718,00 |
| 10.02.2025 | 5,74 | 5,76 | 5,73 | 5,75 | 0,35% | 15.518.727,00 |
| 07.02.2025 | 5,75 | 5,76 | 5,73 | 5,73 | -0,52% | 9.020.646,00 |
| 06.02.2025 | 5,74 | 5,77 | 5,73 | 5,76 | 0,52% | 11.424.674,00 |
| 05.02.2025 | 5,75 | 5,75 | 5,72 | 5,73 | -0,35% | 6.979.472,00 |
| 04.02.2025 | 5,71 | 5,76 | 5,71 | 5,75 | 0,70% | 7.902.273,00 |
| 03.02.2025 | 5,72 | 5,74 | 5,68 | 5,71 | -0,52% | 18.685.972,00 |
| 31.01.2025 | 5,75 | 5,76 | 5,72 | 5,74 | 0,00% | 17.349.707,00 |
| 30.01.2025 | 5,75 | 5,76 | 5,74 | 5,74 | -0,17% | 9.303.006,00 |
| 29.01.2025 | 5,73 | 5,76 | 5,72 | 5,75 | 0,52% | 9.580.133,00 |
| 28.01.2025 | 5,74 | 5,75 | 5,71 | 5,72 | -0,17% | 13.807.152,00 |
| 27.01.2025 | 5,74 | 5,75 | 5,73 | 5,73 | -0,35% | 9.752.954,00 |
| 24.01.2025 | 5,73 | 5,76 | 5,73 | 5,75 | 0,35% | 20.607.644,00 |
| 23.01.2025 | 5,73 | 5,74 | 5,73 | 5,73 | 0,00% | 10.099.015,00 |
| 22.01.2025 | 5,72 | 5,75 | 5,71 | 5,73 | 0,17% | 18.821.323,00 |
| 21.01.2025 | 5,72 | 5,73 | 5,71 | 5,72 | 0,00% | 11.081.791,00 |
| 17.01.2025 | 5,71 | 5,73 | 5,70 | 5,72 | 0,35% | 9.152.258,00 |
| 16.01.2025 | 5,72 | 5,73 | 5,70 | 5,70 | -0,18% | 16.283.042,00 |
| 15.01.2025 | 5,71 | 5,72 | 5,70 | 5,71 | 0,18% | 6.111.291,00 |
| 14.01.2025 | 5,70 | 5,72 | 5,69 | 5,70 | 0,00% | 23.615.235,00 |
| 13.01.2025 | 5,67 | 5,71 | 5,67 | 5,70 | 0,71% | 17.499.527,00 |
| 10.01.2025 | 5,70 | 5,71 | 5,66 | 5,66 | -0,70% | 42.414.181,00 |
| 08.01.2025 | 5,72 | 5,73 | 5,70 | 5,70 | 8,16% | 108.077.479,00 |
| 07.01.2025 | 5,20 | 5,30 | 5,19 | 5,27 | 0,96% | 8.831.618,00 |
| 06.01.2025 | 5,25 | 5,29 | 5,21 | 5,22 | -0,95% | 5.481.472,00 |
| 03.01.2025 | 5,19 | 5,29 | 5,17 | 5,27 | 2,13% | 11.647.996,00 |
| 02.01.2025 | 5,13 | 5,18 | 5,11 | 5,16 | 0,58% | 7.554.159,00 |
| 31.12.2024 | 5,18 | 5,20 | 5,12 | 5,13 | -0,19% | 12.132.432,00 |
| 30.12.2024 | 5,11 | 5,18 | 5,11 | 5,14 | 0,19% | 6.821.446,00 |
| 27.12.2024 | 5,15 | 5,21 | 5,08 | 5,13 | -1,16% | 6.040.975,00 |
| 26.12.2024 | 5,24 | 5,29 | 5,18 | 5,19 | -1,33% | 5.292.540,00 |
| 24.12.2024 | 5,17 | 5,27 | 5,12 | 5,26 | 5,84% | 11.202.441,00 |
| 23.12.2024 | 4,87 | 5,06 | 4,86 | 4,97 | 2,47% | 13.282.916,00 |
| 20.12.2024 | 4,88 | 4,94 | 4,81 | 4,85 | -0,61% | 42.375.736,00 |
| 19.12.2024 | 4,95 | 5,06 | 4,87 | 4,88 | -1,81% | 19.325.637,00 |
| 18.12.2024 | 5,04 | 5,08 | 4,93 | 4,97 | -1,78% | 15.867.307,00 |
| 17.12.2024 | 5,07 | 5,09 | 5,03 | 5,06 | -0,59% | 11.567.032,00 |
| 16.12.2024 | 5,13 | 5,14 | 5,08 | 5,09 | -0,97% | 13.203.066,00 |
| 13.12.2024 | 5,19 | 5,22 | 5,13 | 5,14 | -1,34% | 9.560.354,00 |
| 12.12.2024 | 5,12 | 5,23 | 5,11 | 5,21 | 1,76% | 8.039.385,00 |
| 11.12.2024 | 5,13 | 5,14 | 5,10 | 5,12 | 0,00% | 6.318.135,00 |
| 10.12.2024 | 5,13 | 5,18 | 5,11 | 5,12 | 0,00% | 8.731.756,00 |
| 09.12.2024 | 5,22 | 5,27 | 5,12 | 5,12 | -2,48% | 9.237.950,00 |
| 06.12.2024 | 5,15 | 5,27 | 5,11 | 5,25 | 2,74% | 8.461.782,00 |
| 05.12.2024 | 5,12 | 5,16 | 5,10 | 5,11 | -0,58% | 8.390.823,00 |
| 04.12.2024 | 5,11 | 5,16 | 5,10 | 5,14 | 0,59% | 7.522.622,00 |
| 03.12.2024 | 5,15 | 5,17 | 5,09 | 5,11 | -0,97% | 12.077.782,00 |
| 02.12.2024 | 5,26 | 5,29 | 4,97 | 5,16 | -1,71% | 25.446.923,00 |
| 29.11.2024 | 5,25 | 5,28 | 5,25 | 5,25 | 0,38% | 3.800.291,00 |
| 27.11.2024 | 5,26 | 5,29 | 5,23 | 5,23 | 0,00% | 5.439.000,00 |
| 26.11.2024 | 5,31 | 5,32 | 5,22 | 5,23 | -1,69% | 5.881.082,00 |
| 25.11.2024 | 5,29 | 5,36 | 5,29 | 5,32 | 0,57% | 8.690.854,00 |
| 22.11.2024 | 5,24 | 5,31 | 5,23 | 5,29 | 0,19% | 7.373.789,00 |
| 21.11.2024 | 5,19 | 5,30 | 5,19 | 5,28 | 1,34% | 5.363.273,00 |
| 20.11.2024 | 5,17 | 5,22 | 5,17 | 5,21 | 0,39% | 8.214.769,00 |
| 19.11.2024 | 5,16 | 5,21 | 5,15 | 5,19 | -0,19% | 8.702.088,00 |
| 18.11.2024 | 5,22 | 5,22 | 5,19 | 5,20 | -0,38% | 10.442.001,00 |
| 15.11.2024 | 5,25 | 5,26 | 5,21 | 5,22 | 0,00% | 13.649.169,00 |
| 14.11.2024 | 5,26 | 5,28 | 5,20 | 5,22 | -0,57% | 18.806.344,00 |
| 13.11.2024 | 5,29 | 5,32 | 5,21 | 5,25 | -0,94% | 13.192.774,00 |
| 12.11.2024 | 5,34 | 5,36 | 5,30 | 5,30 | -1,30% | 11.138.044,00 |
| 11.11.2024 | 5,33 | 5,39 | 5,33 | 5,37 | 0,19% | 11.903.127,00 |
| 08.11.2024 | 5,37 | 5,42 | 5,33 | 5,36 | -0,37% | 15.598.058,00 |
| 07.11.2024 | 5,43 | 5,45 | 5,37 | 5,38 | -1,10% | 9.100.909,00 |
| 06.11.2024 | 5,44 | 5,47 | 5,34 | 5,44 | -0,18% | 17.864.015,00 |
| 05.11.2024 | 5,43 | 5,46 | 5,42 | 5,45 | 0,37% | 10.711.950,00 |
| 04.11.2024 | 5,44 | 5,46 | 5,40 | 5,43 | -0,18% | 12.093.004,00 |
| 01.11.2024 | 5,38 | 5,47 | 5,36 | 5,44 | 0,93% | 12.524.855,00 |
| 31.10.2024 | 5,35 | 5,40 | 5,30 | 5,39 | 0,75% | 12.957.604,00 |
| 30.10.2024 | 5,42 | 5,43 | 5,34 | 5,35 | -1,47% | 18.147.622,00 |
| 29.10.2024 | 5,47 | 5,48 | 5,43 | 5,43 | -0,91% | 13.142.712,00 |
| 28.10.2024 | 5,47 | 5,49 | 5,45 | 5,48 | 0,37% | 11.035.053,00 |
| 25.10.2024 | 5,49 | 5,51 | 5,45 | 5,46 | -0,73% | 24.507.837,00 |
| 24.10.2024 | 5,52 | 5,53 | 5,49 | 5,50 | -0,72% | 23.404.403,00 |
| 23.10.2024 | 5,53 | 5,54 | 5,47 | 5,54 | 0,00% | 29.574.204,00 |
| 22.10.2024 | 5,53 | 5,54 | 5,52 | 5,54 | 0,36% | 15.362.335,00 |
| 21.10.2024 | 5,54 | 5,54 | 5,51 | 5,52 | -0,18% | 25.300.902,00 |
| 18.10.2024 | 5,52 | 5,54 | 5,52 | 5,53 | 0,00% | 17.753.560,00 |
| 17.10.2024 | 5,54 | 5,55 | 5,52 | 5,53 | 0,00% | 29.648.699,00 |
| 16.10.2024 | 5,54 | 5,55 | 5,53 | 5,53 | 0,00% | 32.710.670,00 |
| 15.10.2024 | 5,53 | 5,56 | 5,52 | 5,53 | -0,18% | 37.262.116,00 |
| 14.10.2024 | 5,54 | 5,55 | 5,50 | 5,54 | -0,36% | 29.961.604,00 |
| 11.10.2024 | 5,53 | 5,56 | 5,53 | 5,56 | 0,54% | 40.228.406,00 |
| 10.10.2024 | 5,54 | 5,56 | 5,53 | 5,53 | -0,36% | 58.481.611,00 |
| 09.10.2024 | 5,56 | 5,58 | 5,52 | 5,55 | 30,90% | 415.269.985,00 |