6,480$
-7,03%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7,14 | 7,21 | 6,49 | 6,49 | -6,96% | 422.280,00 |
| 16.10.2026 | 6,82 | 7,30 | 6,72 | 6,97 | 13,89% | 6.356.979,00 |
| 15.10.2026 | 6,12 | 6,12 | 6,12 | 6,12 | -2,24% | 4.900,00 |
| 14.10.2026 | 6,79 | 6,81 | 6,16 | 6,26 | -4,28% | 8.024.034,00 |
| 13.10.2026 | 6,71 | 6,82 | 6,48 | 6,54 | -4,11% | 3.644.942,00 |
| 12.10.2026 | 6,77 | 6,92 | 6,56 | 6,82 | -0,58% | 2.669.034,00 |
| 09.10.2026 | 6,89 | 6,94 | 6,61 | 6,86 | 0,44% | 3.837.922,00 |
| 08.10.2026 | 6,97 | 7,01 | 6,70 | 6,83 | -3,26% | 4.672.203,00 |
| 07.10.2026 | 7,21 | 7,24 | 7,06 | 7,06 | -4,08% | 3.511.277,00 |
| 06.10.2026 | 7,46 | 7,60 | 7,36 | 7,36 | -2,00% | 4.904.489,00 |
| 05.10.2026 | 7,62 | 7,63 | 7,15 | 7,51 | 6,83% | 11.744.023,00 |
| 02.10.2026 | 7,29 | 7,32 | 7,00 | 7,03 | -2,36% | 4.909.344,00 |
| 01.10.2026 | 7,26 | 7,35 | 7,06 | 7,20 | -0,83% | 4.710.757,00 |
| 30.09.2026 | 7,43 | 7,70 | 7,25 | 7,26 | -1,63% | 4.220.001,00 |
| 29.09.2026 | 7,73 | 7,80 | 7,34 | 7,38 | -3,53% | 4.459.961,00 |
| 28.09.2026 | 7,64 | 7,85 | 7,50 | 7,65 | -2,30% | 4.434.811,00 |
| 25.09.2026 | 8,01 | 8,23 | 7,75 | 7,83 | -4,16% | 7.917.873,00 |
| 24.09.2026 | 7,86 | 8,49 | 7,68 | 8,17 | 5,83% | 14.395.852,00 |
| 23.09.2026 | 8,39 | 8,45 | 7,61 | 7,72 | -9,60% | 13.875.720,00 |
| 22.09.2026 | 9,11 | 9,23 | 8,49 | 8,54 | -8,47% | 21.553.094,00 |
| 21.09.2026 | 8,70 | 9,64 | 8,57 | 9,33 | 38,63% | 58.351.519,00 |
| 18.09.2026 | 7,00 | 7,00 | 6,57 | 6,73 | -2,04% | 10.142.447,00 |
| 17.09.2026 | 6,81 | 7,08 | 6,67 | 6,87 | 6,02% | 6.043.449,00 |
| 16.09.2026 | 6,87 | 6,95 | 6,40 | 6,48 | 2,05% | 8.473.053,00 |
| 15.09.2026 | 6,40 | 6,50 | 6,30 | 6,35 | -1,70% | 3.921.243,00 |
| 14.09.2026 | 6,20 | 6,68 | 6,06 | 6,46 | 0,47% | 5.587.022,00 |
| 11.09.2026 | 6,67 | 6,83 | 6,40 | 6,43 | -4,32% | 5.447.034,00 |
| 10.09.2026 | 6,81 | 7,03 | 6,71 | 6,72 | -4,95% | 4.385.238,00 |
| 09.09.2026 | 7,21 | 7,50 | 6,91 | 7,07 | -3,42% | 4.964.273,00 |
| 08.09.2026 | 7,31 | 7,46 | 7,20 | 7,32 | 0,55% | 4.981.161,00 |
| 04.09.2026 | 7,82 | 7,82 | 7,24 | 7,28 | -1,09% | 6.178.037,00 |
| 03.09.2026 | 7,45 | 7,65 | 7,30 | 7,36 | 0,82% | 5.061.923,00 |
| 02.09.2026 | 7,00 | 7,40 | 6,90 | 7,30 | 5,49% | 5.777.614,00 |
| 01.09.2026 | 6,87 | 7,36 | 6,63 | 6,92 | -4,02% | 6.789.725,00 |
| 31.08.2026 | 7,12 | 7,27 | 6,97 | 7,21 | 1,26% | 3.937.417,00 |
| 28.08.2026 | 7,99 | 8,30 | 7,02 | 7,12 | -11,44% | 8.972.797,00 |
| 27.08.2026 | 8,14 | 8,47 | 7,90 | 8,04 | 0,63% | 8.771.218,00 |
| 26.08.2026 | 7,99 | 8,56 | 7,85 | 7,99 | -1,36% | 15.287.831,00 |
| 25.08.2026 | 6,73 | 8,10 | 6,72 | 8,10 | 21,44% | 19.007.697,00 |
| 24.08.2026 | 6,95 | 7,07 | 6,50 | 6,67 | -6,19% | 9.341.362,00 |
| 21.08.2026 | 6,00 | 7,20 | 5,97 | 7,11 | 22,59% | 16.431.968,00 |
| 20.08.2026 | 6,07 | 6,22 | 5,69 | 5,80 | -6,00% | 6.664.982,00 |
| 19.08.2026 | 6,28 | 6,40 | 6,03 | 6,17 | 0,33% | 7.264.799,00 |
| 18.08.2026 | 6,22 | 6,55 | 6,06 | 6,15 | -6,39% | 4.756.163,00 |
| 17.08.2026 | 6,52 | 6,67 | 6,37 | 6,57 | -1,35% | 4.968.549,00 |
| 14.08.2026 | 6,69 | 7,15 | 6,60 | 6,66 | 1,22% | 6.360.591,00 |
| 13.08.2026 | 6,46 | 6,71 | 6,41 | 6,58 | -0,45% | 4.695.362,00 |
| 12.08.2026 | 6,90 | 6,94 | 6,56 | 6,61 | -2,36% | 3.644.271,00 |
| 11.08.2026 | 6,82 | 6,90 | 6,68 | 6,77 | -2,45% | 4.556.986,00 |
| 10.08.2026 | 7,38 | 7,38 | 6,88 | 6,94 | -4,28% | 6.376.886,00 |
| 07.08.2026 | 6,99 | 7,44 | 6,88 | 7,25 | 10,69% | 9.299.477,00 |
| 06.08.2026 | 6,37 | 6,85 | 6,24 | 6,55 | -1,95% | 4.525.281,00 |
| 05.08.2026 | 6,66 | 7,11 | 6,56 | 6,68 | -1,47% | 6.229.374,00 |
| 04.08.2026 | 6,75 | 6,92 | 6,42 | 6,78 | 6,27% | 9.303.510,00 |
| 03.08.2026 | 5,47 | 6,46 | 5,32 | 6,38 | 16,21% | 7.065.771,00 |
| 31.07.2026 | 5,71 | 5,82 | 5,39 | 5,49 | -1,26% | 5.122.309,00 |
| 30.07.2026 | 5,43 | 5,64 | 5,30 | 5,56 | 8,38% | 6.646.734,00 |
| 29.07.2026 | 5,65 | 5,65 | 5,12 | 5,13 | -9,36% | 5.147.975,00 |
| 28.07.2026 | 5,85 | 5,88 | 5,43 | 5,66 | -6,29% | 6.537.678,00 |
| 27.07.2026 | 5,98 | 6,21 | 5,81 | 6,04 | 3,96% | 4.999.238,00 |
| 24.07.2026 | 6,13 | 6,13 | 5,77 | 5,81 | -4,91% | 4.823.910,00 |
| 23.07.2026 | 6,31 | 6,48 | 6,02 | 6,11 | -6,29% | 5.993.657,00 |
| 22.07.2026 | 6,34 | 7,10 | 6,32 | 6,52 | 2,68% | 7.642.420,00 |
| 21.07.2026 | 6,44 | 6,64 | 6,25 | 6,35 | 2,25% | 7.517.834,00 |
| 20.07.2026 | 6,51 | 6,51 | 6,02 | 6,21 | -2,97% | 5.922.233,00 |
| 17.07.2026 | 6,60 | 6,68 | 6,30 | 6,40 | -4,62% | 5.732.455,00 |
| 16.07.2026 | 7,30 | 7,37 | 6,59 | 6,71 | -10,17% | 7.781.663,00 |
| 15.07.2026 | 7,96 | 8,00 | 7,42 | 7,47 | -5,80% | 3.985.244,00 |
| 14.07.2026 | 7,89 | 8,03 | 7,63 | 7,93 | 6,44% | 4.330.858,00 |
| 13.07.2026 | 7,78 | 7,78 | 7,30 | 7,45 | -6,29% | 5.323.914,00 |
| 10.07.2026 | 8,51 | 8,55 | 7,93 | 7,95 | -6,14% | 4.366.847,00 |
| 09.07.2026 | 8,45 | 8,67 | 8,35 | 8,47 | 0,24% | 7.565.800,00 |
| 08.07.2026 | 8,44 | 8,75 | 7,97 | 8,45 | -3,43% | 5.623.669,00 |
| 07.07.2026 | 9,07 | 9,12 | 8,42 | 8,75 | -5,51% | 7.692.926,00 |
| 06.07.2026 | 9,70 | 10,03 | 9,26 | 9,26 | -3,14% | 4.171.590,00 |
| 02.07.2026 | 9,87 | 10,35 | 9,50 | 9,56 | -2,94% | 3.779.873,00 |
| 01.07.2026 | 10,18 | 10,24 | 9,85 | 9,85 | -3,90% | 3.229.610,00 |
| 30.06.2026 | 10,36 | 10,40 | 10,07 | 10,25 | -0,19% | 3.784.848,00 |
| 29.06.2026 | 9,86 | 10,27 | 9,75 | 10,27 | 2,80% | 4.519.953,00 |
| 26.06.2026 | 9,14 | 10,03 | 8,98 | 9,99 | 7,88% | 7.322.684,00 |
| 25.06.2026 | 9,45 | 9,50 | 8,78 | 9,26 | -0,96% | 4.316.064,00 |
| 24.06.2026 | 9,55 | 10,00 | 9,19 | 9,35 | -3,71% | 4.557.093,00 |
| 23.06.2026 | 9,73 | 10,44 | 9,66 | 9,71 | -7,08% | 5.485.656,00 |
| 22.06.2026 | 10,36 | 10,60 | 9,96 | 10,45 | 2,96% | 5.801.887,00 |
| 18.06.2026 | 10,30 | 10,32 | 9,88 | 10,15 | 0,79% | 4.102.085,00 |
| 17.06.2026 | 9,70 | 10,53 | 9,66 | 10,07 | 5,33% | 5.987.124,00 |
| 16.06.2026 | 10,26 | 10,41 | 9,54 | 9,56 | -8,78% | 4.565.634,00 |
| 15.06.2026 | 10,33 | 10,65 | 10,21 | 10,48 | 5,86% | 4.613.863,00 |
| 12.06.2026 | 9,80 | 9,96 | 9,46 | 9,90 | 1,64% | 4.061.499,00 |
| 11.06.2026 | 9,12 | 9,91 | 9,07 | 9,74 | 6,22% | 3.876.468,00 |
| 10.06.2026 | 9,26 | 9,70 | 9,14 | 9,17 | -2,55% | 3.976.370,00 |
| 09.06.2026 | 10,11 | 10,19 | 9,00 | 9,41 | -6,92% | 6.333.758,00 |
| 08.06.2026 | 10,01 | 10,21 | 9,69 | 10,11 | 3,80% | 4.828.672,00 |
| 05.06.2026 | 10,60 | 10,63 | 9,50 | 9,74 | -11,21% | 9.248.694,00 |
| 04.06.2026 | 10,74 | 11,04 | 10,53 | 10,97 | -0,36% | 4.147.521,00 |
| 03.06.2026 | 11,72 | 12,04 | 10,90 | 11,01 | -8,33% | 10.327.600,00 |
| 02.06.2026 | 12,08 | 12,60 | 11,80 | 12,01 | -1,31% | 9.918.735,00 |
| 01.06.2026 | 11,02 | 12,41 | 10,66 | 12,17 | 8,66% | 13.826.743,00 |
| 29.05.2026 | 11,80 | 11,84 | 11,05 | 11,20 | -3,53% | 7.823.445,00 |
| 28.05.2026 | 11,38 | 12,11 | 11,16 | 11,61 | 0,26% | 10.439.123,00 |