7,115$
1,07%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 7,33 | 7,36 | 7,03 | 7,04 | -5,25% | 4.448.910,00 |
| 26.03.2026 | 7,75 | 7,78 | 7,41 | 7,43 | -6,19% | 5.283.827,00 |
| 25.03.2026 | 8,27 | 8,53 | 7,83 | 7,92 | -0,88% | 4.971.880,00 |
| 24.03.2026 | 8,02 | 8,39 | 7,86 | 7,99 | -3,27% | 5.162.875,00 |
| 23.03.2026 | 7,95 | 8,42 | 7,62 | 8,26 | 6,99% | 9.044.656,00 |
| 20.03.2026 | 8,45 | 8,48 | 7,59 | 7,72 | -8,20% | 9.992.017,00 |
| 19.03.2026 | 8,35 | 8,51 | 8,00 | 8,41 | -3,56% | 6.038.181,00 |
| 18.03.2026 | 8,99 | 8,99 | 8,71 | 8,72 | -4,91% | 4.732.434,00 |
| 17.03.2026 | 9,03 | 9,34 | 8,95 | 9,17 | 0,44% | 4.492.765,00 |
| 16.03.2026 | 9,20 | 9,55 | 8,77 | 9,13 | 0,88% | 7.619.696,00 |
| 13.03.2026 | 9,40 | 9,68 | 8,90 | 9,05 | -2,90% | 5.548.966,00 |
| 12.03.2026 | 9,50 | 9,57 | 9,08 | 9,32 | -3,92% | 5.421.511,00 |
| 11.03.2026 | 9,94 | 10,23 | 9,31 | 9,70 | -3,87% | 8.291.296,00 |
| 10.03.2026 | 9,00 | 10,45 | 8,91 | 10,09 | 12,86% | 13.856.224,00 |
| 09.03.2026 | 8,51 | 9,00 | 8,27 | 8,94 | 1,59% | 7.314.560,00 |
| 06.03.2026 | 9,37 | 9,81 | 8,80 | 8,80 | -8,62% | 7.235.532,00 |
| 05.03.2026 | 9,96 | 10,25 | 9,28 | 9,63 | -3,89% | 7.094.577,00 |
| 04.03.2026 | 10,03 | 10,30 | 9,83 | 10,02 | 2,24% | 4.625.161,00 |
| 03.03.2026 | 10,13 | 10,26 | 9,31 | 9,80 | -9,43% | 7.682.696,00 |
| 02.03.2026 | 9,72 | 11,13 | 9,60 | 10,82 | 6,60% | 8.323.036,00 |
| 27.02.2026 | 10,55 | 10,64 | 9,77 | 10,15 | -6,71% | 6.055.019,00 |
| 26.02.2026 | 10,37 | 11,13 | 10,25 | 10,88 | 1,12% | 7.152.616,00 |
| 25.02.2026 | 10,93 | 11,27 | 10,57 | 10,76 | 0,28% | 8.478.998,00 |
| 24.02.2026 | 10,05 | 11,45 | 9,94 | 10,73 | 4,07% | 14.378.469,00 |
| 23.02.2026 | 9,03 | 10,35 | 8,74 | 10,31 | 13,80% | 11.400.423,00 |
| 20.02.2026 | 9,32 | 9,58 | 8,88 | 9,06 | -3,62% | 6.034.286,00 |
| 19.02.2026 | 9,16 | 9,51 | 8,75 | 9,40 | 1,08% | 5.269.478,00 |
| 18.02.2026 | 9,20 | 9,77 | 9,00 | 9,30 | -0,32% | 6.239.541,00 |
| 17.02.2026 | 9,13 | 9,50 | 8,62 | 9,33 | 0,97% | 7.544.728,00 |
| 13.02.2026 | 9,96 | 10,10 | 9,18 | 9,24 | -6,00% | 8.889.157,00 |
| 12.02.2026 | 10,50 | 10,61 | 9,65 | 9,83 | -8,39% | 9.034.767,00 |
| 11.02.2026 | 11,43 | 11,62 | 10,41 | 10,73 | -2,45% | 8.311.032,00 |
| 10.02.2026 | 12,08 | 12,38 | 10,97 | 11,00 | -8,10% | 9.246.668,00 |
| 09.02.2026 | 10,80 | 12,18 | 10,20 | 11,97 | 8,57% | 13.857.823,00 |
| 06.02.2026 | 11,20 | 11,27 | 10,39 | 11,03 | 3,42% | 16.637.354,00 |
| 05.02.2026 | 12,52 | 12,78 | 10,55 | 10,66 | -18,19% | 19.599.049,00 |
| 04.02.2026 | 14,78 | 14,85 | 12,62 | 13,03 | -13,94% | 18.524.979,00 |
| 03.02.2026 | 13,45 | 15,40 | 13,30 | 15,14 | 20,25% | 24.641.660,00 |
| 02.02.2026 | 13,85 | 14,92 | 12,47 | 12,59 | -4,40% | 22.235.899,00 |
| 30.01.2026 | 14,05 | 15,10 | 13,06 | 13,17 | -6,00% | 17.505.744,00 |
| 29.01.2026 | 15,74 | 15,85 | 13,91 | 14,01 | -17,88% | 27.235.475,00 |
| 28.01.2026 | 17,96 | 18,11 | 17,00 | 17,06 | -6,62% | 17.423.094,00 |
| 27.01.2026 | 17,66 | 18,85 | 16,20 | 18,27 | -0,16% | 28.008.442,00 |
| 26.01.2026 | 21,81 | 21,86 | 17,60 | 18,30 | -11,25% | 34.802.851,00 |
| 23.01.2026 | 18,55 | 20,74 | 16,89 | 20,62 | 11,70% | 43.971.837,00 |
| 22.01.2026 | 15,74 | 20,00 | 15,25 | 18,46 | 20,89% | 48.380.091,00 |
| 21.01.2026 | 17,44 | 18,60 | 14,53 | 15,27 | -11,07% | 41.966.184,00 |
| 20.01.2026 | 18,90 | 19,15 | 16,20 | 17,17 | -2,72% | 33.626.850,00 |
| 16.01.2026 | 17,28 | 18,13 | 15,69 | 17,65 | 2,32% | 20.273.825,00 |
| 15.01.2026 | 16,98 | 18,01 | 16,41 | 17,25 | -3,77% | 29.106.682,00 |
| 14.01.2026 | 13,74 | 19,05 | 13,27 | 17,93 | 32,58% | 59.987.852,00 |
| 13.01.2026 | 14,35 | 14,69 | 13,27 | 13,52 | -8,40% | 18.273.227,00 |
| 12.01.2026 | 16,36 | 16,44 | 13,74 | 14,76 | -1,44% | 29.892.489,00 |
| 09.01.2026 | 14,28 | 16,27 | 13,70 | 14,98 | 11,17% | 30.261.259,00 |
| 08.01.2026 | 12,61 | 15,20 | 12,27 | 13,47 | -2,04% | 31.058.796,00 |
| 07.01.2026 | 12,33 | 13,98 | 12,23 | 13,75 | 16,43% | 47.369.616,00 |
| 06.01.2026 | 10,23 | 12,00 | 9,83 | 11,81 | 25,64% | 29.350.811,00 |
| 05.01.2026 | 8,69 | 9,90 | 8,68 | 9,40 | 15,76% | 15.361.074,00 |
| 02.01.2026 | 7,10 | 8,48 | 7,09 | 8,12 | 17,00% | 9.641.403,00 |
| 31.12.2025 | 6,88 | 6,97 | 6,75 | 6,94 | 0,43% | 4.017.832,00 |
| 30.12.2025 | 7,30 | 7,38 | 6,90 | 6,91 | -4,82% | 3.882.008,00 |
| 29.12.2025 | 7,45 | 7,79 | 7,13 | 7,26 | -6,20% | 4.830.409,00 |
| 26.12.2025 | 8,31 | 8,32 | 7,66 | 7,74 | -6,30% | 4.135.678,00 |
| 24.12.2025 | 8,13 | 8,50 | 7,92 | 8,26 | 2,35% | 3.868.601,00 |
| 23.12.2025 | 8,25 | 9,15 | 8,05 | 8,07 | 0,37% | 11.702.946,00 |
| 22.12.2025 | 7,63 | 8,38 | 7,54 | 8,04 | 6,77% | 5.658.393,00 |
| 19.12.2025 | 7,23 | 7,65 | 7,21 | 7,53 | 4,87% | 4.925.666,00 |
| 18.12.2025 | 7,29 | 7,60 | 7,13 | 7,18 | -1,10% | 3.151.291,00 |
| 17.12.2025 | 8,03 | 8,13 | 7,20 | 7,26 | -8,10% | 5.212.334,00 |
| 16.12.2025 | 8,06 | 8,13 | 7,71 | 7,90 | -3,30% | 5.185.759,00 |
| 15.12.2025 | 9,18 | 9,19 | 8,14 | 8,17 | -11,00% | 5.519.083,00 |
| 12.12.2025 | 9,50 | 9,98 | 9,01 | 9,18 | -2,34% | 6.725.622,00 |
| 11.12.2025 | 8,91 | 9,59 | 8,60 | 9,40 | 4,10% | 5.240.172,00 |
| 10.12.2025 | 10,04 | 10,04 | 9,00 | 9,03 | -12,58% | 9.055.026,00 |
| 09.12.2025 | 10,20 | 10,78 | 9,51 | 10,33 | 5,95% | 9.478.237,00 |
| 08.12.2025 | 10,07 | 10,26 | 9,41 | 9,75 | -3,47% | 6.891.469,00 |
| 05.12.2025 | 9,86 | 10,68 | 9,51 | 10,10 | 1,61% | 12.117.907,00 |
| 04.12.2025 | 8,17 | 10,00 | 8,07 | 9,94 | 20,05% | 10.953.300,00 |
| 03.12.2025 | 7,91 | 8,33 | 7,63 | 8,28 | 0,98% | 5.560.723,00 |
| 02.12.2025 | 7,54 | 8,45 | 7,54 | 8,20 | 9,85% | 5.959.137,00 |
| 01.12.2025 | 8,00 | 8,04 | 7,40 | 7,47 | -9,30% | 5.513.689,00 |
| 28.11.2025 | 7,82 | 8,37 | 7,71 | 8,23 | 10,17% | 5.015.152,00 |
| 26.11.2025 | 7,33 | 7,60 | 7,24 | 7,47 | 1,91% | 3.757.213,00 |
| 25.11.2025 | 7,30 | 7,43 | 6,91 | 7,33 | -1,08% | 4.723.522,00 |
| 24.11.2025 | 7,18 | 7,46 | 7,00 | 7,41 | 3,93% | 4.100.070,00 |
| 21.11.2025 | 7,12 | 7,52 | 6,91 | 7,13 | -1,38% | 6.519.007,00 |
| 20.11.2025 | 8,13 | 8,47 | 7,20 | 7,23 | -10,19% | 7.474.835,00 |
| 19.11.2025 | 8,41 | 8,93 | 8,02 | 8,05 | -2,72% | 5.386.777,00 |
| 18.11.2025 | 8,07 | 8,68 | 8,05 | 8,28 | -0,30% | 4.575.287,00 |
| 17.11.2025 | 8,90 | 8,90 | 7,98 | 8,30 | -8,79% | 7.160.401,00 |
| 14.11.2025 | 8,40 | 9,35 | 8,31 | 9,10 | 2,71% | 6.554.773,00 |
| 13.11.2025 | 9,68 | 10,17 | 8,73 | 8,86 | -8,75% | 7.839.529,00 |
| 12.11.2025 | 10,00 | 10,44 | 9,27 | 9,71 | -0,61% | 7.461.356,00 |
| 11.11.2025 | 10,39 | 10,53 | 9,75 | 9,77 | -5,24% | 4.232.412,00 |
| 10.11.2025 | 11,23 | 11,66 | 10,22 | 10,31 | -4,36% | 11.224.029,00 |
| 07.11.2025 | 9,59 | 11,00 | 9,53 | 10,78 | 7,05% | 11.964.797,00 |
| 06.11.2025 | 10,79 | 11,13 | 9,97 | 10,07 | -4,73% | 11.676.921,00 |
| 05.11.2025 | 10,88 | 11,17 | 10,30 | 10,57 | -3,82% | 7.728.996,00 |
| 04.11.2025 | 10,25 | 11,44 | 10,22 | 10,99 | 0,50% | 8.118.261,00 |
| 03.11.2025 | 12,71 | 12,77 | 10,87 | 10,94 | -15,49% | 10.466.878,00 |