7,780$
6,14%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 7,33 | 7,60 | 7,24 | 7,47 | 1,91% | 3.595.326,00 |
| 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 |
| 22.09.2025 | 7,30 | 7,32 | 6,85 | 6,91 | -3,76% | 3.529.347,00 |
| 19.09.2025 | 6,99 | 7,33 | 6,80 | 7,18 | 5,12% | 4.772.677,00 |
| 18.09.2025 | 6,46 | 7,09 | 6,44 | 6,83 | 7,31% | 4.160.296,00 |
| 17.09.2025 | 6,40 | 6,74 | 6,14 | 6,37 | -2,08% | 3.013.552,00 |
| 16.09.2025 | 6,98 | 7,14 | 6,49 | 6,50 | -2,84% | 4.744.184,00 |
| 15.09.2025 | 6,36 | 6,69 | 6,03 | 6,69 | 7,56% | 2.992.977,00 |
| 12.09.2025 | 6,24 | 6,44 | 6,15 | 6,22 | -0,16% | 1.946.636,00 |
| 11.09.2025 | 5,94 | 6,40 | 5,87 | 6,23 | 9,11% | 3.855.543,00 |
| 10.09.2025 | 5,93 | 5,99 | 5,64 | 5,71 | -2,73% | 1.815.354,00 |
| 09.09.2025 | 6,21 | 6,29 | 5,86 | 5,87 | -4,86% | 2.249.106,00 |
| 08.09.2025 | 5,81 | 6,27 | 5,62 | 6,17 | 6,20% | 2.672.715,00 |
| 05.09.2025 | 5,83 | 6,18 | 5,52 | 5,81 | 1,40% | 3.049.352,00 |
| 04.09.2025 | 6,01 | 6,23 | 5,33 | 5,73 | -2,05% | 4.809.290,00 |
| 03.09.2025 | 6,05 | 6,15 | 5,72 | 5,85 | 0,60% | 3.657.272,00 |
| 02.09.2025 | 5,95 | 6,08 | 5,63 | 5,82 | -6,13% | 3.657.013,00 |
| 29.08.2025 | 6,52 | 6,75 | 6,18 | 6,20 | -4,10% | 3.611.771,00 |
| 28.08.2025 | 6,62 | 6,79 | 6,35 | 6,46 | -0,77% | 3.503.345,00 |
| 27.08.2025 | 6,97 | 7,68 | 6,30 | 6,51 | -5,24% | 11.106.655,00 |
| 26.08.2025 | 6,14 | 7,43 | 5,65 | 6,87 | 9,05% | 18.900.637,00 |
| 25.08.2025 | 6,30 | 6,70 | 6,02 | 6,30 | -3,82% | 6.825.905,00 |
| 22.08.2025 | 5,87 | 6,56 | 5,71 | 6,55 | 11,58% | 7.189.375,00 |
| 21.08.2025 | 5,79 | 6,10 | 5,52 | 5,87 | 1,21% | 5.566.860,00 |
| 20.08.2025 | 5,55 | 5,87 | 5,42 | 5,80 | 1,75% | 2.936.407,00 |
| 19.08.2025 | 6,03 | 6,10 | 5,58 | 5,70 | -7,17% | 4.670.652,00 |
| 18.08.2025 | 5,84 | 6,34 | 5,36 | 6,14 | 5,14% | 5.680.632,00 |
| 15.08.2025 | 5,87 | 6,07 | 5,61 | 5,84 | -0,17% | 4.337.658,00 |
| 14.08.2025 | 4,71 | 5,94 | 4,69 | 5,85 | 17,47% | 9.043.873,00 |
| 13.08.2025 | 4,86 | 5,38 | 4,67 | 4,98 | 2,89% | 5.823.352,00 |
| 12.08.2025 | 4,92 | 5,10 | 4,74 | 4,84 | -1,63% | 5.296.170,00 |
| 11.08.2025 | 4,66 | 5,20 | 4,46 | 4,92 | 6,26% | 6.791.525,00 |
| 08.08.2025 | 4,27 | 4,75 | 3,96 | 4,63 | 9,46% | 7.332.146,00 |
| 07.08.2025 | 4,01 | 4,43 | 3,82 | 4,23 | 7,63% | 6.031.333,00 |
| 06.08.2025 | 4,21 | 4,25 | 3,87 | 3,93 | -6,43% | 2.480.858,00 |
| 05.08.2025 | 3,74 | 4,27 | 3,52 | 4,20 | 12,00% | 4.567.048,00 |
| 04.08.2025 | 4,02 | 4,12 | 3,64 | 3,75 | -1,57% | 4.918.898,00 |
| 01.08.2025 | 3,62 | 4,24 | 3,56 | 3,81 | 1,06% | 6.230.462,00 |
| 31.07.2025 | 3,53 | 3,89 | 3,34 | 3,77 | 11,54% | 3.528.379,00 |
| 30.07.2025 | 3,41 | 3,58 | 3,19 | 3,38 | 0,00% | 3.082.679,00 |
| 29.07.2025 | 3,92 | 4,03 | 3,29 | 3,38 | -16,75% | 5.315.883,00 |
| 28.07.2025 | 4,42 | 4,60 | 3,94 | 4,06 | -6,45% | 3.407.690,00 |
| 25.07.2025 | 4,21 | 4,45 | 4,11 | 4,34 | 2,60% | 2.915.896,00 |
| 24.07.2025 | 4,69 | 4,74 | 4,19 | 4,23 | -6,83% | 3.051.695,00 |
| 23.07.2025 | 4,03 | 4,60 | 3,99 | 4,54 | 12,38% | 5.055.929,00 |
| 22.07.2025 | 3,91 | 4,05 | 3,62 | 4,04 | 3,32% | 2.872.212,00 |
| 21.07.2025 | 4,52 | 4,56 | 3,90 | 3,91 | -12,72% | 4.427.368,00 |
| 18.07.2025 | 4,42 | 5,10 | 4,28 | 4,48 | 2,75% | 7.781.448,00 |
| 17.07.2025 | 3,97 | 4,71 | 3,94 | 4,36 | 6,34% | 8.164.173,00 |
| 16.07.2025 | 4,10 | 4,52 | 3,80 | 4,10 | 2,76% | 13.679.139,00 |
| 15.07.2025 | 3,17 | 4,14 | 3,10 | 3,99 | 33,89% | 20.995.472,00 |
| 14.07.2025 | 2,96 | 3,00 | 2,83 | 2,98 | -0,67% | 2.947.199,00 |
| 11.07.2025 | 3,00 | 3,08 | 2,87 | 3,00 | -1,32% | 2.688.999,00 |
| 10.07.2025 | 3,25 | 3,34 | 2,85 | 3,04 | 7,42% | 6.210.188,00 |
| 09.07.2025 | 3,09 | 3,09 | 2,80 | 2,83 | -7,52% | 2.480.685,00 |