1,112€
1,46%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,10 | 1,15 | 1,09 | 1,10 | 0,73% | 47.763,00 |
| 17.09.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 3,59% | 27.406,00 |
| 16.09.2024 | 1,06 | 1,13 | 1,06 | 1,06 | -1,49% | 75.668,00 |
| 13.09.2024 | 1,07 | 1,19 | 1,06 | 1,07 | -0,19% | 83.133,00 |
| 12.09.2024 | 1,17 | 1,17 | 1,08 | 1,08 | -5,11% | 107.201,00 |
| 11.09.2024 | 1,03 | 1,15 | 1,03 | 1,13 | 12,28% | 277.368,00 |
| 10.09.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -3,63% | 58.140,00 |
| 09.09.2024 | 1,04 | 1,06 | 1,02 | 1,05 | 1,75% | 60.353,00 |
| 06.09.2024 | 1,05 | 1,08 | 1,03 | 1,03 | -3,01% | 40.990,00 |
| 05.09.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -1,48% | 60.196,00 |
| 04.09.2024 | 1,09 | 1,12 | 1,05 | 1,08 | -1,64% | 31.441,00 |
| 03.09.2024 | 1,15 | 1,16 | 1,05 | 1,10 | -6,16% | 109.701,00 |
| 02.09.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 0,52% | 27.431,00 |
| 30.08.2024 | 1,23 | 1,23 | 1,15 | 1,16 | -5,53% | 68.827,00 |
| 29.08.2024 | 1,07 | 1,25 | 1,06 | 1,23 | 16,92% | 204.224,00 |
| 28.08.2024 | 1,12 | 1,15 | 1,05 | 1,05 | -6,24% | 97.859,00 |
| 27.08.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 0,36% | 29.701,00 |
| 26.08.2024 | 1,09 | 1,12 | 1,08 | 1,12 | 4,29% | 47.600,00 |
| 23.08.2024 | 1,06 | 1,11 | 1,06 | 1,07 | -0,37% | 37.646,00 |
| 22.08.2024 | 1,10 | 1,10 | 1,01 | 1,08 | -2,00% | 86.594,00 |
| 21.08.2024 | 1,07 | 1,10 | 1,05 | 1,10 | 4,37% | 67.242,00 |
| 20.08.2024 | 1,07 | 1,10 | 1,05 | 1,05 | -1,68% | 39.205,00 |
| 19.08.2024 | 1,04 | 1,10 | 1,03 | 1,07 | 0,38% | 40.302,00 |
| 16.08.2024 | 1,06 | 1,07 | 1,03 | 1,07 | 0,57% | 83.107,00 |
| 15.08.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 3,11% | 22.320,00 |
| 14.08.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -0,58% | 77.247,00 |
| 13.08.2024 | 1,04 | 1,07 | 1,01 | 1,03 | -2,64% | 107.291,00 |
| 12.08.2024 | 1,00 | 1,07 | 1,00 | 1,06 | 1,14% | 95.857,00 |
| 09.08.2024 | 1,10 | 1,12 | 1,04 | 1,05 | -4,55% | 67.389,00 |
| 08.08.2024 | 1,05 | 1,10 | 0,99 | 1,10 | 8,48% | 109.817,00 |
| 07.08.2024 | 1,00 | 1,10 | 1,00 | 1,01 | -0,59% | 124.343,00 |
| 06.08.2024 | 1,04 | 1,08 | 1,01 | 1,02 | -1,73% | 87.498,00 |
| 05.08.2024 | 1,02 | 1,08 | 0,96 | 1,04 | -5,29% | 362.642,00 |
| 02.08.2024 | 1,15 | 1,18 | 1,06 | 1,10 | -5,84% | 103.917,00 |
| 01.08.2024 | 1,27 | 1,27 | 1,15 | 1,16 | -6,73% | 65.014,00 |
| 31.07.2024 | 1,23 | 1,26 | 1,20 | 1,25 | 2,46% | 20.444,00 |
| 30.07.2024 | 1,25 | 1,27 | 1,21 | 1,22 | -0,16% | 77.036,00 |
| 29.07.2024 | 1,22 | 1,24 | 1,16 | 1,22 | -0,16% | 115.117,00 |
| 26.07.2024 | 1,21 | 1,24 | 1,18 | 1,22 | -0,81% | 34.779,00 |
| 25.07.2024 | 1,24 | 1,26 | 1,19 | 1,23 | -2,38% | 94.159,00 |
| 24.07.2024 | 1,30 | 1,33 | 1,15 | 1,26 | -3,37% | 54.568,00 |
| 23.07.2024 | 1,33 | 1,36 | 1,30 | 1,31 | -3,26% | 41.551,00 |
| 22.07.2024 | 1,30 | 1,38 | 1,25 | 1,35 | 5,63% | 112.296,00 |
| 19.07.2024 | 1,24 | 1,32 | 1,23 | 1,28 | 0,00% | 56.287,00 |
| 18.07.2024 | 1,32 | 1,33 | 1,25 | 1,28 | -2,89% | 118.373,00 |
| 17.07.2024 | 1,23 | 1,32 | 1,20 | 1,32 | 5,28% | 96.667,00 |
| 16.07.2024 | 1,18 | 1,27 | 1,15 | 1,25 | 3,48% | 140.076,00 |
| 15.07.2024 | 1,18 | 1,22 | 1,15 | 1,21 | 3,25% | 58.544,00 |
| 12.07.2024 | 1,20 | 1,22 | 1,15 | 1,17 | -1,68% | 108.993,00 |
| 11.07.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 6,44% | 82.878,00 |
| 10.07.2024 | 1,11 | 1,17 | 1,10 | 1,12 | 0,90% | 99.259,00 |
| 09.07.2024 | 1,18 | 1,22 | 1,11 | 1,11 | -4,15% | 63.650,00 |
| 08.07.2024 | 1,16 | 1,21 | 1,13 | 1,16 | -1,87% | 54.032,00 |
| 05.07.2024 | 1,19 | 1,22 | 1,14 | 1,18 | -0,17% | 77.135,00 |
| 04.07.2024 | 1,24 | 1,24 | 1,17 | 1,18 | -4,53% | 47.546,00 |
| 03.07.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,49% | 52.167,00 |
| 02.07.2024 | 1,26 | 1,30 | 1,16 | 1,23 | -1,44% | 138.306,00 |
| 01.07.2024 | 1,18 | 1,30 | 1,16 | 1,25 | 9,86% | 276.827,00 |
| 28.06.2024 | 1,11 | 1,18 | 1,10 | 1,14 | 1,97% | 59.784,00 |
| 27.06.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -3,30% | 51.306,00 |
| 26.06.2024 | 1,09 | 1,17 | 1,09 | 1,15 | 2,67% | 96.772,00 |
| 25.06.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -0,88% | 108.019,00 |
| 24.06.2024 | 1,16 | 1,20 | 1,11 | 1,13 | -3,74% | 63.590,00 |
| 21.06.2024 | 1,14 | 1,18 | 1,11 | 1,18 | 3,34% | 74.300,00 |
| 20.06.2024 | 1,14 | 1,17 | 1,11 | 1,14 | -0,52% | 98.360,00 |
| 19.06.2024 | 1,21 | 1,21 | 1,12 | 1,14 | -3,87% | 197.759,00 |
| 18.06.2024 | 1,22 | 1,24 | 1,18 | 1,19 | -2,62% | 141.707,00 |
| 17.06.2024 | 1,23 | 1,26 | 1,17 | 1,22 | -4,68% | 134.194,00 |
| 14.06.2024 | 1,28 | 1,31 | 1,22 | 1,28 | -0,16% | 115.374,00 |
| 13.06.2024 | 1,33 | 1,35 | 1,26 | 1,28 | 0,00% | 161.713,00 |
| 12.06.2024 | 1,30 | 1,33 | 1,24 | 1,28 | -1,38% | 183.491,00 |
| 11.06.2024 | 1,36 | 1,39 | 1,30 | 1,30 | -3,84% | 68.618,00 |
| 10.06.2024 | 1,38 | 1,40 | 1,32 | 1,35 | 1,80% | 76.459,00 |
| 07.06.2024 | 1,44 | 1,44 | 1,32 | 1,33 | -6,21% | 127.478,00 |
| 06.06.2024 | 1,43 | 1,45 | 1,37 | 1,42 | 3,81% | 193.572,00 |
| 05.06.2024 | 1,44 | 1,46 | 1,36 | 1,37 | -5,01% | 94.379,00 |
| 04.06.2024 | 1,48 | 1,50 | 1,44 | 1,44 | -2,97% | 66.255,00 |
| 03.06.2024 | 1,57 | 1,58 | 1,48 | 1,48 | -3,39% | 64.250,00 |
| 31.05.2024 | 1,53 | 1,61 | 1,52 | 1,53 | -0,13% | 32.060,00 |
| 30.05.2024 | 1,58 | 1,62 | 1,47 | 1,54 | -1,54% | 71.219,00 |
| 29.05.2024 | 1,57 | 1,59 | 1,50 | 1,56 | 0,78% | 68.209,00 |
| 28.05.2024 | 1,50 | 1,62 | 1,50 | 1,55 | 2,79% | 115.723,00 |
| 27.05.2024 | 1,54 | 1,57 | 1,51 | 1,51 | -2,96% | 66.041,00 |
| 24.05.2024 | 1,54 | 1,56 | 1,43 | 1,55 | 3,47% | 197.318,00 |
| 23.05.2024 | 1,60 | 1,64 | 1,45 | 1,50 | -8,65% | 206.148,00 |
| 22.05.2024 | 1,73 | 1,73 | 1,60 | 1,64 | -1,91% | 106.794,00 |
| 21.05.2024 | 1,73 | 1,78 | 1,67 | 1,67 | 0,97% | 138.647,00 |
| 20.05.2024 | 1,72 | 1,80 | 1,61 | 1,66 | 0,36% | 182.130,00 |
| 17.05.2024 | 1,63 | 1,67 | 1,58 | 1,65 | 2,61% | 259.557,00 |
| 16.05.2024 | 1,72 | 1,72 | 1,53 | 1,61 | -5,18% | 252.324,00 |
| 15.05.2024 | 1,66 | 1,78 | 1,64 | 1,70 | 1,56% | 252.253,00 |
| 14.05.2024 | 1,68 | 1,77 | 1,65 | 1,67 | -1,53% | 382.912,00 |
| 13.05.2024 | 1,65 | 1,81 | 1,64 | 1,70 | 1,19% | 483.346,00 |
| 10.05.2024 | 1,48 | 1,82 | 1,40 | 1,68 | 17,51% | 1.155.671,00 |
| 09.05.2024 | 1,24 | 1,44 | 1,22 | 1,43 | 14,06% | 224.642,00 |
| 08.05.2024 | 1,21 | 1,34 | 1,19 | 1,25 | 3,64% | 688.260,00 |
| 07.05.2024 | 1,27 | 1,27 | 1,17 | 1,21 | -1,47% | 75.027,00 |
| 06.05.2024 | 1,19 | 1,25 | 1,14 | 1,23 | 3,20% | 283.416,00 |
| 03.05.2024 | 1,24 | 1,28 | 1,11 | 1,19 | -4,81% | 252.562,00 |
| 02.05.2024 | 1,21 | 1,27 | 1,19 | 1,25 | 5,76% | 314.509,00 |