1,449€
-6,76%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,58 | 1,61 | 1,47 | 1,47 | -5,66% | 120.417,00 |
| 29.05.2025 | 1,61 | 1,69 | 1,55 | 1,55 | -3,84% | 88.038,00 |
| 28.05.2025 | 1,59 | 1,62 | 1,54 | 1,62 | 1,76% | 67.756,00 |
| 27.05.2025 | 1,51 | 1,62 | 1,50 | 1,59 | 2,58% | 120.025,00 |
| 26.05.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -0,39% | 63.184,00 |
| 23.05.2025 | 1,47 | 1,59 | 1,42 | 1,55 | 8,52% | 295.669,00 |
| 22.05.2025 | 1,41 | 1,45 | 1,41 | 1,43 | -0,14% | 13.824,00 |
| 21.05.2025 | 1,45 | 1,49 | 1,40 | 1,43 | -2,45% | 88.312,00 |
| 20.05.2025 | 1,46 | 1,48 | 1,43 | 1,47 | 1,52% | 87.147,00 |
| 19.05.2025 | 1,45 | 1,45 | 1,38 | 1,45 | 0,56% | 46.667,00 |
| 16.05.2025 | 1,45 | 1,45 | 1,40 | 1,44 | 0,84% | 33.260,00 |
| 15.05.2025 | 1,43 | 1,46 | 1,35 | 1,43 | 0,00% | 84.759,00 |
| 14.05.2025 | 1,48 | 1,48 | 1,37 | 1,43 | -1,79% | 94.539,00 |
| 13.05.2025 | 1,45 | 1,48 | 1,41 | 1,45 | -1,76% | 46.105,00 |
| 12.05.2025 | 1,45 | 1,50 | 1,43 | 1,48 | 3,50% | 231.656,00 |
| 09.05.2025 | 1,29 | 1,46 | 1,26 | 1,43 | 12,24% | 399.804,00 |
| 08.05.2025 | 1,27 | 1,30 | 1,22 | 1,27 | 1,92% | 30.517,00 |
| 07.05.2025 | 1,25 | 1,29 | 1,24 | 1,25 | -0,16% | 10.940,00 |
| 06.05.2025 | 1,24 | 1,30 | 1,22 | 1,25 | 2,45% | 14.714,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,22 | 1,22 | -5,56% | 119.378,00 |
| 02.05.2025 | 1,29 | 1,32 | 1,26 | 1,29 | 0,31% | 30.788,00 |
| 30.04.2025 | 1,26 | 1,30 | 1,22 | 1,29 | 2,38% | 56.556,00 |
| 29.04.2025 | 1,31 | 1,33 | 1,25 | 1,26 | -2,33% | 51.994,00 |
| 28.04.2025 | 1,33 | 1,39 | 1,28 | 1,29 | -3,44% | 68.914,00 |
| 25.04.2025 | 1,42 | 1,42 | 1,33 | 1,34 | -6,31% | 152.390,00 |
| 24.04.2025 | 1,29 | 1,43 | 1,24 | 1,43 | 8,69% | 164.552,00 |
| 23.04.2025 | 1,33 | 1,43 | 1,26 | 1,31 | 1,55% | 686.726,00 |
| 22.04.2025 | 2,00 | 2,00 | 1,28 | 1,29 | 13,53% | 1.935.796,00 |
| 17.04.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -0,18% | 81.196,00 |
| 16.04.2025 | 1,15 | 1,20 | 1,13 | 1,14 | -0,18% | 42.084,00 |
| 15.04.2025 | 1,16 | 1,19 | 1,14 | 1,14 | -2,73% | 31.687,00 |
| 14.04.2025 | 1,10 | 1,20 | 1,08 | 1,17 | 6,34% | 55.815,00 |
| 11.04.2025 | 1,09 | 1,12 | 1,05 | 1,10 | 4,55% | 41.842,00 |
| 10.04.2025 | 1,10 | 1,12 | 1,03 | 1,06 | -4,35% | 65.742,00 |
| 09.04.2025 | 1,00 | 1,10 | 0,98 | 1,10 | 10,18% | 166.820,00 |
| 08.04.2025 | 1,09 | 1,16 | 1,00 | 1,00 | -8,58% | 124.503,00 |
| 07.04.2025 | 1,06 | 1,12 | 0,88 | 1,10 | 0,55% | 409.142,00 |
| 04.04.2025 | 1,13 | 1,18 | 1,05 | 1,09 | -5,38% | 207.096,00 |
| 03.04.2025 | 1,16 | 1,20 | 1,13 | 1,15 | -6,04% | 116.431,00 |
| 02.04.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -0,16% | 53.330,00 |
| 01.04.2025 | 1,18 | 1,23 | 1,16 | 1,23 | 3,02% | 34.697,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,14 | 1,19 | -0,83% | 45.174,00 |
| 28.03.2025 | 1,26 | 1,26 | 1,18 | 1,20 | -2,28% | 112.671,00 |
| 27.03.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -3,61% | 44.709,00 |
| 26.03.2025 | 1,25 | 1,29 | 1,23 | 1,28 | 2,90% | 66.669,00 |
| 25.03.2025 | 1,18 | 1,27 | 1,18 | 1,24 | 4,20% | 55.904,00 |
| 24.03.2025 | 1,18 | 1,25 | 1,17 | 1,19 | 0,85% | 145.183,00 |
| 21.03.2025 | 1,22 | 1,22 | 1,15 | 1,18 | -1,34% | 123.855,00 |
| 20.03.2025 | 1,22 | 1,24 | 1,18 | 1,20 | 0,50% | 148.722,00 |
| 19.03.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,57% | 66.030,00 |
| 18.03.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -2,22% | 52.092,00 |
| 17.03.2025 | 1,30 | 1,32 | 1,20 | 1,26 | -4,25% | 133.869,00 |
| 14.03.2025 | 1,22 | 1,32 | 1,20 | 1,32 | 9,29% | 120.093,00 |
| 13.03.2025 | 1,20 | 1,23 | 1,15 | 1,21 | -2,11% | 57.976,00 |
| 12.03.2025 | 1,20 | 1,24 | 1,18 | 1,23 | 2,67% | 81.490,00 |
| 11.03.2025 | 1,12 | 1,23 | 1,11 | 1,20 | 4,71% | 59.163,00 |
| 10.03.2025 | 1,17 | 1,21 | 1,11 | 1,15 | -4,34% | 94.949,00 |
| 07.03.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 2,57% | 34.740,00 |
| 06.03.2025 | 1,25 | 1,26 | 1,17 | 1,17 | -7,30% | 76.222,00 |
| 05.03.2025 | 1,15 | 1,26 | 1,10 | 1,26 | 9,57% | 139.353,00 |
| 04.03.2025 | 1,13 | 1,17 | 1,10 | 1,15 | 0,70% | 148.183,00 |
| 03.03.2025 | 1,18 | 1,25 | 1,14 | 1,14 | -8,05% | 165.737,00 |
| 28.02.2025 | 1,22 | 1,25 | 1,18 | 1,24 | 2,48% | 135.785,00 |
| 27.02.2025 | 1,25 | 1,32 | 1,21 | 1,21 | -5,31% | 107.855,00 |
| 26.02.2025 | 1,19 | 1,30 | 1,19 | 1,28 | 5,96% | 141.799,00 |
| 25.02.2025 | 1,30 | 1,30 | 1,16 | 1,21 | -5,92% | 171.416,00 |
| 24.02.2025 | 1,32 | 1,34 | 1,25 | 1,28 | -4,89% | 136.842,00 |
| 21.02.2025 | 1,37 | 1,40 | 1,33 | 1,35 | -2,74% | 133.166,00 |
| 20.02.2025 | 1,42 | 1,44 | 1,37 | 1,39 | -2,12% | 123.262,00 |
| 19.02.2025 | 1,44 | 1,44 | 1,35 | 1,42 | 0,57% | 92.589,00 |
| 18.02.2025 | 1,40 | 1,45 | 1,36 | 1,41 | 0,57% | 108.316,00 |
| 17.02.2025 | 1,42 | 1,46 | 1,39 | 1,40 | -0,28% | 40.793,00 |
| 14.02.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -3,03% | 69.459,00 |
| 13.02.2025 | 1,37 | 1,45 | 1,36 | 1,45 | 2,84% | 83.313,00 |
| 12.02.2025 | 1,41 | 1,42 | 1,35 | 1,41 | 1,44% | 215.603,00 |
| 11.02.2025 | 1,44 | 1,45 | 1,39 | 1,39 | -3,47% | 81.065,00 |
| 10.02.2025 | 1,41 | 1,48 | 1,41 | 1,44 | -0,96% | 63.670,00 |
| 07.02.2025 | 1,45 | 1,49 | 1,43 | 1,45 | 0,69% | 45.670,00 |
| 06.02.2025 | 1,45 | 1,50 | 1,44 | 1,44 | -0,41% | 49.677,00 |
| 05.02.2025 | 1,48 | 1,54 | 1,45 | 1,45 | -2,03% | 54.040,00 |
| 04.02.2025 | 1,41 | 1,52 | 1,39 | 1,48 | 3,06% | 173.921,00 |
| 03.02.2025 | 1,45 | 1,48 | 1,37 | 1,44 | -0,28% | 105.113,00 |
| 31.01.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -2,83% | 45.540,00 |
| 30.01.2025 | 1,43 | 1,50 | 1,41 | 1,48 | 3,06% | 62.485,00 |
| 29.01.2025 | 1,47 | 1,48 | 1,42 | 1,44 | 0,28% | 49.151,00 |
| 28.01.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -0,14% | 65.491,00 |
| 27.01.2025 | 1,53 | 1,55 | 1,44 | 1,44 | -6,51% | 69.107,00 |
| 24.01.2025 | 1,52 | 1,60 | 1,51 | 1,54 | -0,13% | 82.292,00 |
| 23.01.2025 | 1,53 | 1,56 | 1,50 | 1,54 | -0,90% | 74.094,00 |
| 22.01.2025 | 1,54 | 1,59 | 1,53 | 1,55 | -1,02% | 64.387,00 |
| 21.01.2025 | 1,61 | 1,62 | 1,54 | 1,57 | -2,85% | 77.625,00 |
| 20.01.2025 | 1,66 | 1,66 | 1,57 | 1,61 | 0,75% | 47.059,00 |
| 17.01.2025 | 1,64 | 1,68 | 1,58 | 1,60 | 0,25% | 76.673,00 |
| 16.01.2025 | 1,55 | 1,69 | 1,50 | 1,60 | 2,17% | 137.749,00 |
| 15.01.2025 | 1,47 | 1,57 | 1,45 | 1,56 | 7,57% | 82.396,00 |
| 14.01.2025 | 1,52 | 1,55 | 1,45 | 1,45 | -1,49% | 61.863,00 |
| 13.01.2025 | 1,55 | 1,60 | 1,48 | 1,48 | -8,55% | 146.350,00 |
| 10.01.2025 | 1,67 | 1,67 | 1,55 | 1,61 | -3,35% | 58.760,00 |
| 09.01.2025 | 1,67 | 1,70 | 1,60 | 1,67 | 3,09% | 126.860,00 |
| 08.01.2025 | 1,61 | 1,64 | 1,52 | 1,62 | -1,10% | 63.787,00 |