6,210$
0,65%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 6,28 | 6,40 | 6,03 | 6,17 | 0,33% | 7.217.140,00 |
| 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 |
| 27.05.2026 | 11,47 | 11,74 | 11,08 | 11,58 | -1,36% | 6.646.719,00 |
| 26.05.2026 | 11,22 | 12,00 | 10,93 | 11,74 | 6,92% | 11.949.330,00 |
| 22.05.2026 | 11,24 | 11,83 | 10,85 | 10,98 | -1,44% | 10.148.741,00 |
| 21.05.2026 | 11,36 | 11,55 | 10,90 | 11,14 | 3,63% | 11.999.852,00 |
| 20.05.2026 | 10,03 | 10,98 | 9,84 | 10,75 | 9,69% | 9.471.199,00 |
| 19.05.2026 | 10,14 | 10,26 | 9,71 | 9,80 | -6,76% | 7.324.654,00 |
| 18.05.2026 | 11,11 | 11,23 | 10,13 | 10,51 | -5,99% | 7.836.546,00 |
| 15.05.2026 | 11,15 | 11,84 | 10,94 | 11,18 | -3,62% | 7.981.259,00 |
| 14.05.2026 | 11,25 | 11,99 | 10,67 | 11,60 | 1,22% | 10.063.406,00 |
| 13.05.2026 | 11,67 | 12,10 | 11,33 | 11,46 | -3,13% | 9.015.462,00 |
| 12.05.2026 | 11,85 | 12,54 | 11,34 | 11,83 | -2,15% | 9.374.104,00 |
| 11.05.2026 | 12,00 | 12,95 | 11,44 | 12,09 | -3,51% | 12.557.595,00 |
| 08.05.2026 | 13,02 | 13,38 | 12,34 | 12,53 | -2,49% | 10.623.921,00 |
| 07.05.2026 | 13,97 | 13,98 | 12,54 | 12,85 | -7,75% | 14.402.338,00 |
| 06.05.2026 | 13,56 | 14,27 | 12,98 | 13,93 | 4,66% | 18.405.217,00 |
| 05.05.2026 | 13,38 | 14,08 | 12,98 | 13,31 | 3,10% | 19.720.587,00 |
| 04.05.2026 | 13,13 | 13,96 | 12,63 | 12,91 | 3,78% | 24.660.473,00 |
| 01.05.2026 | 12,52 | 12,84 | 11,90 | 12,44 | -2,28% | 13.878.469,00 |
| 30.04.2026 | 11,54 | 12,98 | 11,50 | 12,73 | 11,86% | 19.987.797,00 |
| 29.04.2026 | 12,14 | 12,28 | 11,05 | 11,38 | -4,05% | 16.841.631,00 |
| 28.04.2026 | 12,92 | 13,58 | 11,83 | 11,86 | -17,92% | 33.891.345,00 |
| 27.04.2026 | 12,43 | 14,51 | 11,56 | 14,45 | 25,54% | 46.383.879,00 |
| 24.04.2026 | 11,28 | 11,68 | 10,52 | 11,51 | 8,18% | 13.778.903,00 |
| 23.04.2026 | 11,39 | 11,63 | 10,38 | 10,64 | -10,29% | 12.436.009,00 |
| 22.04.2026 | 10,94 | 11,86 | 10,78 | 11,86 | 14,70% | 18.408.566,00 |
| 21.04.2026 | 11,54 | 11,55 | 10,34 | 10,34 | -13,40% | 25.024.682,00 |
| 20.04.2026 | 13,00 | 13,68 | 11,53 | 11,94 | -4,94% | 25.650.520,00 |
| 17.04.2026 | 11,31 | 13,75 | 11,15 | 12,56 | 35,49% | 73.669.816,00 |
| 16.04.2026 | 9,15 | 9,38 | 8,75 | 9,27 | 4,27% | 9.159.474,00 |
| 15.04.2026 | 8,89 | 9,35 | 8,69 | 8,89 | 1,14% | 9.057.147,00 |
| 14.04.2026 | 9,52 | 9,68 | 8,68 | 8,79 | -2,44% | 7.939.609,00 |
| 13.04.2026 | 8,51 | 9,12 | 8,31 | 9,01 | 1,58% | 6.181.753,00 |
| 10.04.2026 | 8,97 | 10,10 | 8,79 | 8,87 | 1,14% | 10.348.316,00 |
| 09.04.2026 | 8,44 | 9,15 | 8,35 | 8,77 | 1,86% | 7.793.251,00 |
| 08.04.2026 | 8,82 | 9,00 | 8,33 | 8,61 | 10,67% | 8.527.719,00 |
| 07.04.2026 | 8,02 | 8,07 | 7,52 | 7,78 | -3,95% | 7.142.513,00 |
| 06.04.2026 | 8,43 | 8,55 | 8,09 | 8,10 | -3,57% | 4.971.777,00 |
| 02.04.2026 | 7,74 | 8,78 | 7,63 | 8,40 | 1,08% | 7.692.331,00 |
| 01.04.2026 | 8,27 | 9,12 | 8,20 | 8,31 | 4,66% | 13.403.363,00 |
| 31.03.2026 | 6,87 | 8,06 | 6,86 | 7,94 | 19,04% | 9.466.493,00 |
| 30.03.2026 | 7,20 | 7,27 | 6,54 | 6,67 | -5,26% | 6.333.574,00 |
| 27.03.2026 | 7,33 | 7,36 | 7,03 | 7,04 | -5,25% | 4.448.910,00 |