1,209€
4,54%
Echtzeit-Aktienkurs Liontown Resources Ltd.
Bid:
Ask:
Aktienkurse zur Liontown Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 4,54% | - |
| 10.06.2026 | 1,19 | 1,19 | 1,13 | 1,16 | -6,77% | 38.676,00 |
| 09.06.2026 | 1,29 | 1,29 | 1,23 | 1,24 | -0,80% | 31.510,00 |
| 08.06.2026 | 1,28 | 1,33 | 1,25 | 1,25 | -4,73% | 5.108,00 |
| 05.06.2026 | 1,35 | 1,38 | 1,31 | 1,31 | -8,06% | 13.602,00 |
| 04.06.2026 | 1,43 | 1,43 | 1,41 | 1,43 | -2,93% | 4.490,00 |
| 03.06.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -4,55% | 3.065,00 |
| 02.06.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 2,53% | 12.206,00 |
| 01.06.2026 | 1,49 | 1,56 | 1,49 | 1,50 | 3,30% | 4.986,00 |
| 28.05.2026 | 1,39 | 1,45 | 1,39 | 1,45 | 4,44% | 6.564,00 |
| 27.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,44% | - |
| 26.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 5,58% | 1.000,00 |
| 25.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,50% | 6.650,00 |
| 22.05.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -0,78% | 4.819,00 |
| 21.05.2026 | 1,34 | 1,55 | 1,34 | 1,41 | 6,01% | 49.090,00 |
| 20.05.2026 | 1,27 | 1,33 | 1,27 | 1,33 | -2,99% | 11.120,00 |
| 19.05.2026 | 1,33 | 1,37 | 1,31 | 1,37 | -1,44% | 7.128,00 |
| 18.05.2026 | 1,41 | 1,45 | 1,39 | 1,39 | -2,86% | 2.080,00 |
| 15.05.2026 | 1,40 | 1,47 | 1,37 | 1,43 | -6,27% | 33.599,00 |
| 14.05.2026 | 1,56 | 1,56 | 1,50 | 1,53 | -4,38% | 8.978,00 |
| 13.05.2026 | 1,56 | 1,68 | 1,55 | 1,60 | -2,08% | 33.713,00 |
| 12.05.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 6,24% | 26.823,00 |
| 11.05.2026 | 1,57 | 1,57 | 1,50 | 1,54 | -0,26% | 24.779,00 |
| 08.05.2026 | 1,48 | 1,54 | 1,48 | 1,54 | -4,52% | 15.468,00 |
| 07.05.2026 | 1,51 | 1,62 | 1,51 | 1,62 | 5,42% | 54.311,00 |
| 06.05.2026 | 1,51 | 1,57 | 1,51 | 1,53 | 6,76% | 25.056,00 |
| 05.05.2026 | 1,43 | 1,50 | 1,43 | 1,44 | -4,08% | 6.738,00 |
| 04.05.2026 | 1,46 | 1,50 | 1,45 | 1,50 | 1,91% | 14.251,00 |
| 30.04.2026 | 1,38 | 1,47 | 1,38 | 1,47 | 0,55% | 15.270,00 |
| 29.04.2026 | 1,46 | 1,46 | 1,45 | 1,46 | 2,82% | 13.045,00 |
| 28.04.2026 | 1,43 | 1,43 | 1,41 | 1,42 | -1,53% | 8.622,00 |
| 27.04.2026 | 1,39 | 1,44 | 1,33 | 1,44 | 6,26% | 15.048,00 |
| 24.04.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 3,35% | 47.294,00 |
| 23.04.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -6,75% | 7.127,00 |
| 22.04.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 3,53% | 47.148,00 |
| 21.04.2026 | 1,40 | 1,48 | 1,36 | 1,36 | 1,42% | 43.532,00 |
| 20.04.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 0,75% | 9.125,00 |
| 17.04.2026 | 1,30 | 1,38 | 1,30 | 1,33 | 6,14% | 38.443,00 |
| 16.04.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 7,18% | 41.767,00 |
| 15.04.2026 | 1,18 | 1,18 | 1,13 | 1,17 | -0,93% | 4.550,00 |
| 14.04.2026 | 1,18 | 1,18 | 1,13 | 1,18 | 2,34% | 7.983,00 |
| 13.04.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,60% | 7.949,00 |
| 10.04.2026 | 1,15 | 1,20 | 1,15 | 1,16 | 2,83% | 23.001,00 |
| 09.04.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 2,92% | 10.537,00 |
| 08.04.2026 | 1,10 | 1,15 | 1,10 | 1,10 | 8,83% | 12.027,00 |
| 07.04.2026 | 1,00 | 1,05 | 1,00 | 1,01 | 1,51% | 10.965,00 |
| 02.04.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -5,25% | 235,00 |
| 01.04.2026 | 1,09 | 1,10 | 1,05 | 1,05 | -0,95% | 8.488,00 |
| 31.03.2026 | 1,04 | 1,06 | 1,01 | 1,06 | 2,52% | 12.550,00 |
| 30.03.2026 | 1,08 | 1,08 | 1,03 | 1,03 | -1,15% | 5.400,00 |
| 27.03.2026 | 1,03 | 1,04 | 1,01 | 1,04 | 3,37% | 33.959,00 |
| 26.03.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -2,70% | 13.100,00 |
| 25.03.2026 | 1,02 | 1,06 | 1,00 | 1,04 | 11,02% | 31.482,00 |
| 24.03.2026 | 0,94 | 0,96 | 0,93 | 0,94 | 2,75% | 6.730,00 |
| 23.03.2026 | 0,86 | 0,91 | 0,86 | 0,91 | 4,84% | 65.599,00 |
| 20.03.2026 | 0,87 | 0,87 | 0,85 | 0,87 | 4,45% | 33.745,00 |
| 19.03.2026 | 0,90 | 0,90 | 0,78 | 0,83 | -11,03% | 69.959,00 |
| 18.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -5,66% | 9.000,00 |
| 17.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 2,06% | 10.405,00 |
| 16.03.2026 | 1,00 | 1,00 | 0,97 | 0,97 | -3,19% | 10.844,00 |
| 13.03.2026 | 1,02 | 1,04 | 1,00 | 1,00 | 2,98% | 17.693,00 |
| 12.03.2026 | 1,02 | 1,02 | 0,97 | 0,97 | -1,92% | 6.007,00 |
| 11.03.2026 | 1,04 | 1,04 | 0,99 | 0,99 | 1,74% | 7.719,00 |
| 10.03.2026 | 0,96 | 0,98 | 0,94 | 0,98 | 8,33% | 4.032,00 |
| 09.03.2026 | 0,89 | 0,91 | 0,87 | 0,90 | -4,18% | 63.274,00 |
| 06.03.2026 | 0,95 | 0,95 | 0,94 | 0,94 | 2,10% | - |
| 05.03.2026 | 0,91 | 0,92 | 0,91 | 0,92 | -3,46% | 1.279,00 |
| 04.03.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 0,32% | 25.750,00 |
| 03.03.2026 | 1,00 | 1,00 | 0,93 | 0,95 | -7,81% | 38.409,00 |
| 02.03.2026 | 1,02 | 1,05 | 1,02 | 1,03 | 1,83% | 6.169,00 |
| 27.02.2026 | 1,04 | 1,04 | 1,01 | 1,01 | -7,16% | 19.682,00 |
| 26.02.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -8,40% | 23.913,00 |
| 25.02.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 9,98% | 56.677,00 |
| 24.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | 6,92% | 90.652,00 |
| 23.02.2026 | 0,96 | 1,01 | 0,96 | 1,01 | 5,75% | 7.350,00 |
| 20.02.2026 | 1,00 | 1,00 | 0,96 | 0,96 | -6,36% | 2.216,00 |
| 19.02.2026 | 1,07 | 1,07 | 1,02 | 1,02 | -5,28% | 2.696,00 |
| 18.02.2026 | 1,05 | 1,11 | 1,05 | 1,08 | 8,22% | 25.689,00 |
| 17.02.2026 | 0,97 | 1,02 | 0,95 | 1,00 | -1,48% | 12.083,00 |
| 16.02.2026 | 1,04 | 1,04 | 0,97 | 1,01 | 4,76% | 15.326,00 |
| 13.02.2026 | 0,97 | 1,01 | 0,97 | 0,97 | -5,29% | 1.950,00 |
| 12.02.2026 | 1,04 | 1,07 | 1,02 | 1,02 | -1,71% | 15.225,00 |
| 11.02.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -0,22% | - |
| 10.02.2026 | 1,01 | 1,04 | 1,01 | 1,04 | 6,12% | 1.200,00 |
| 09.02.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -3,35% | 3.360,00 |
| 06.02.2026 | 0,97 | 1,01 | 0,97 | 1,01 | 3,89% | 38.578,00 |
| 05.02.2026 | 0,98 | 0,99 | 0,96 | 0,98 | -7,05% | 65.920,00 |
| 04.02.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -6,25% | 22.113,00 |
| 03.02.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 8,74% | 101.232,00 |
| 02.02.2026 | 1,00 | 1,05 | 1,00 | 1,03 | 4,04% | 31.182,00 |
| 30.01.2026 | 1,15 | 1,15 | 0,98 | 0,99 | -16,03% | 109.396,00 |
| 29.01.2026 | 1,24 | 1,24 | 1,16 | 1,18 | -3,36% | 23.790,00 |
| 28.01.2026 | 1,21 | 1,25 | 1,21 | 1,22 | -0,65% | 27.979,00 |
| 27.01.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -3,46% | 6.250,00 |
| 26.01.2026 | 1,24 | 1,28 | 1,24 | 1,27 | -0,62% | 18.195,00 |
| 23.01.2026 | 1,30 | 1,30 | 1,24 | 1,28 | 1,19% | 13.700,00 |
| 22.01.2026 | 1,29 | 1,29 | 1,24 | 1,27 | -1,33% | 13.078,00 |
| 21.01.2026 | 1,28 | 1,28 | 1,23 | 1,28 | 5,08% | 24.170,00 |
| 20.01.2026 | 1,19 | 1,22 | 1,17 | 1,22 | 5,63% | 25.609,00 |
| 19.01.2026 | 1,23 | 1,23 | 1,16 | 1,16 | -3,10% | 134.405,00 |