1,102€
-4,34%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 1,63 | 1,68 | 1,59 | 1,64 | -2,03% | 109.285,00 |
| 06.01.2025 | 1,56 | 1,68 | 1,52 | 1,67 | 8,85% | 161.506,00 |
| 03.01.2025 | 1,54 | 1,57 | 1,48 | 1,54 | 0,79% | 89.183,00 |
| 02.01.2025 | 1,39 | 1,55 | 1,38 | 1,52 | 7,48% | 153.698,00 |
| 30.12.2024 | 1,36 | 1,43 | 1,36 | 1,42 | 2,01% | 127.484,00 |
| 27.12.2024 | 1,48 | 1,50 | 1,39 | 1,39 | -5,57% | 240.454,00 |
| 23.12.2024 | 1,39 | 1,48 | 1,38 | 1,47 | 6,51% | 61.672,00 |
| 20.12.2024 | 1,33 | 1,42 | 1,28 | 1,38 | 1,62% | 202.751,00 |
| 19.12.2024 | 1,33 | 1,38 | 1,30 | 1,36 | 4,45% | 114.261,00 |
| 18.12.2024 | 1,35 | 1,42 | 1,30 | 1,30 | -4,12% | 86.846,00 |
| 17.12.2024 | 1,37 | 1,37 | 1,28 | 1,36 | -2,30% | 389.653,00 |
| 16.12.2024 | 1,41 | 1,44 | 1,35 | 1,39 | -2,93% | 220.479,00 |
| 13.12.2024 | 1,50 | 1,54 | 1,40 | 1,43 | -4,91% | 155.733,00 |
| 12.12.2024 | 1,54 | 1,57 | 1,51 | 1,51 | -0,92% | 38.585,00 |
| 11.12.2024 | 1,54 | 1,59 | 1,52 | 1,52 | -1,17% | 137.176,00 |
| 10.12.2024 | 1,57 | 1,60 | 1,53 | 1,54 | -3,03% | 121.949,00 |
| 09.12.2024 | 1,52 | 1,63 | 1,51 | 1,59 | 4,89% | 192.052,00 |
| 06.12.2024 | 1,55 | 1,59 | 1,50 | 1,51 | -2,58% | 98.878,00 |
| 05.12.2024 | 1,56 | 1,59 | 1,51 | 1,55 | -1,77% | 133.285,00 |
| 04.12.2024 | 1,64 | 1,64 | 1,56 | 1,58 | -3,66% | 160.258,00 |
| 03.12.2024 | 1,68 | 1,68 | 1,61 | 1,64 | -0,61% | 80.235,00 |
| 02.12.2024 | 1,70 | 1,74 | 1,64 | 1,65 | -2,71% | 80.590,00 |
| 29.11.2024 | 1,64 | 1,74 | 1,58 | 1,70 | 2,79% | 117.887,00 |
| 28.11.2024 | 1,59 | 1,65 | 1,57 | 1,65 | 4,04% | 63.941,00 |
| 27.11.2024 | 1,61 | 1,64 | 1,56 | 1,59 | -0,38% | 94.448,00 |
| 26.11.2024 | 1,65 | 1,68 | 1,58 | 1,59 | -5,80% | 80.976,00 |
| 25.11.2024 | 1,66 | 1,74 | 1,64 | 1,69 | 0,84% | 174.889,00 |
| 22.11.2024 | 1,59 | 1,69 | 1,56 | 1,68 | 2,44% | 129.228,00 |
| 21.11.2024 | 1,59 | 1,65 | 1,54 | 1,64 | 3,54% | 130.741,00 |
| 20.11.2024 | 1,64 | 1,69 | 1,54 | 1,58 | -3,42% | 89.741,00 |
| 19.11.2024 | 1,57 | 1,74 | 1,53 | 1,64 | 3,81% | 238.003,00 |
| 18.11.2024 | 1,51 | 1,60 | 1,50 | 1,58 | 4,37% | 224.896,00 |
| 15.11.2024 | 1,66 | 1,71 | 1,50 | 1,51 | -12,21% | 222.508,00 |
| 14.11.2024 | 1,86 | 1,89 | 1,60 | 1,72 | -8,02% | 470.642,00 |
| 13.11.2024 | 1,83 | 1,95 | 1,77 | 1,87 | 0,65% | 145.620,00 |
| 12.11.2024 | 1,90 | 1,95 | 1,80 | 1,86 | -1,69% | 289.812,00 |
| 11.11.2024 | 2,00 | 2,07 | 1,85 | 1,89 | -5,50% | 329.593,00 |