9,220$
-0,22%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 13,10 | 13,31 | 12,06 | 12,94 | 0,47% | 12.118.827,00 |
| 30.10.2025 | 12,67 | 13,88 | 11,30 | 12,88 | 11,13% | 27.427.632,00 |
| 29.10.2025 | 11,81 | 12,19 | 11,27 | 11,59 | -3,42% | 10.599.484,00 |
| 28.10.2025 | 13,21 | 13,59 | 11,83 | 12,00 | -7,48% | 9.815.461,00 |
| 27.10.2025 | 13,10 | 13,39 | 11,88 | 12,97 | -13,71% | 19.912.459,00 |
| 24.10.2025 | 14,20 | 16,40 | 14,15 | 15,03 | 10,19% | 18.810.125,00 |
| 23.10.2025 | 14,91 | 15,32 | 13,60 | 13,64 | -9,37% | 9.701.157,00 |
| 22.10.2025 | 14,59 | 16,27 | 14,02 | 15,05 | -7,50% | 20.335.802,00 |
| 21.10.2025 | 17,82 | 18,32 | 15,90 | 16,27 | -16,91% | 21.783.240,00 |
| 20.10.2025 | 22,36 | 22,39 | 18,32 | 19,58 | -6,14% | 26.053.612,00 |
| 17.10.2025 | 17,99 | 22,33 | 17,61 | 20,86 | 7,42% | 37.253.139,00 |
| 16.10.2025 | 25,92 | 25,98 | 19,28 | 19,42 | -14,52% | 49.575.742,00 |
| 15.10.2025 | 26,54 | 28,00 | 20,73 | 22,72 | -24,19% | 52.959.428,00 |
| 14.10.2025 | 30,25 | 32,15 | 24,75 | 29,97 | 28,74% | 84.854.704,00 |
| 13.10.2025 | 17,21 | 23,67 | 16,95 | 23,28 | 55,41% | 68.028.410,00 |
| 10.10.2025 | 16,66 | 19,25 | 14,84 | 14,98 | 1,84% | 57.916.124,00 |
| 09.10.2025 | 12,47 | 15,89 | 12,36 | 14,71 | 24,77% | 44.023.354,00 |
| 08.10.2025 | 12,19 | 12,40 | 11,33 | 11,79 | 17,66% | 25.339.289,00 |
| 07.10.2025 | 11,17 | 11,26 | 9,90 | 10,02 | -13,55% | 19.161.069,00 |
| 06.10.2025 | 11,50 | 16,68 | 9,15 | 11,59 | 45,60% | 159.297.448,00 |
| 03.10.2025 | 8,21 | 8,79 | 7,88 | 7,96 | -1,73% | 582.721,00 |
| 02.10.2025 | 7,23 | 8,12 | 7,11 | 8,10 | 14,25% | 7.175.120,00 |
| 01.10.2025 | 6,05 | 7,12 | 6,05 | 7,09 | 13,99% | 5.743.179,00 |
| 30.09.2025 | 6,50 | 6,73 | 6,09 | 6,22 | -4,31% | 3.314.904,00 |
| 29.09.2025 | 6,50 | 7,05 | 6,08 | 6,50 | 0,15% | 6.774.694,00 |
| 26.09.2025 | 7,03 | 7,19 | 6,27 | 6,49 | -7,55% | 5.207.238,00 |
| 25.09.2025 | 6,48 | 7,80 | 6,33 | 7,02 | 4,78% | 10.968.783,00 |
| 24.09.2025 | 6,85 | 7,28 | 6,51 | 6,70 | 0,00% | 4.053.561,00 |
| 23.09.2025 | 7,00 | 7,36 | 6,69 | 6,70 | -3,04% | 4.668.997,00 |