1,112€
5,70%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 1,08 | 1,11 | 1,08 | 1,10 | 4,75% | 250,00 |
| 17.09.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,38% | 5.449,00 |
| 16.09.2024 | 1,05 | 1,06 | 1,05 | 1,06 | -0,19% | 14.050,00 |
| 13.09.2024 | 1,04 | 1,10 | 1,04 | 1,06 | -8,48% | 9.400,00 |
| 12.09.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,40% | 6.900,00 |
| 11.09.2024 | 1,03 | 1,14 | 1,03 | 1,14 | 11,76% | 50,00 |
| 10.09.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -1,16% | 4.710,00 |
| 09.09.2024 | 1,02 | 1,05 | 1,02 | 1,03 | 0,00% | 2.200,00 |
| 06.09.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,77% | 1.300,00 |
| 05.09.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -3,53% | 180,00 |
| 04.09.2024 | 1,06 | 1,10 | 1,06 | 1,08 | -4,60% | 1.492,00 |
| 03.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 02.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,36% | 1.000,00 |
| 30.08.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -1,81% | 4.200,00 |
| 29.08.2024 | 1,05 | 1,21 | 1,05 | 1,21 | 13,04% | 5.900,00 |
| 28.08.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -0,37% | 4.681,00 |
| 27.08.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -4,77% | 788,00 |
| 26.08.2024 | 1,07 | 1,13 | 1,07 | 1,13 | 5,99% | 3.290,00 |
| 23.08.2024 | 1,04 | 1,09 | 1,04 | 1,07 | 0,19% | 2.738,00 |
| 22.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,91% | - |
| 21.08.2024 | 1,05 | 1,10 | 1,04 | 1,10 | 3,58% | 33.400,00 |
| 20.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 19.08.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 1,89% | 2.329,00 |
| 16.08.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,72% | 6.980,00 |
| 15.08.2024 | 1,08 | 1,08 | 1,02 | 1,02 | 1,19% | 2.800,00 |
| 14.08.2024 | 1,04 | 1,04 | 1,00 | 1,01 | 0,20% | 4.470,00 |
| 13.08.2024 | 1,01 | 1,07 | 1,00 | 1,01 | -4,73% | 14.055,00 |
| 12.08.2024 | 1,00 | 1,06 | 1,00 | 1,06 | -3,82% | 13.055,00 |
| 09.08.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 2,23% | 6.850,00 |
| 08.08.2024 | 1,01 | 1,08 | 0,99 | 1,08 | 2,48% | 7.190,00 |
| 07.08.2024 | 0,99 | 1,06 | 0,99 | 1,05 | 0,00% | 12.840,00 |
| 06.08.2024 | 1,03 | 1,06 | 1,01 | 1,05 | 3,35% | 14.800,00 |
| 05.08.2024 | 1,06 | 1,06 | 0,95 | 1,02 | -3,97% | 53.982,00 |
| 02.08.2024 | 1,14 | 1,14 | 1,06 | 1,06 | -11,39% | 9.000,00 |
| 01.08.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -1,81% | 1.900,00 |
| 31.07.2024 | 1,22 | 1,26 | 1,22 | 1,22 | 0,00% | 890,00 |
| 30.07.2024 | 1,21 | 1,25 | 1,21 | 1,22 | -0,65% | 1.650,00 |
| 29.07.2024 | 1,20 | 1,22 | 1,17 | 1,22 | -1,13% | 3.286,00 |
| 26.07.2024 | 1,20 | 1,24 | 1,17 | 1,24 | 0,00% | 4.345,00 |
| 25.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | 680,00 |
| 24.07.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -10,80% | 405,00 |
| 23.07.2024 | 1,30 | 1,37 | 1,30 | 1,37 | 0,29% | 2.005,00 |
| 22.07.2024 | 1,26 | 1,37 | 1,24 | 1,37 | 7,39% | 2.380,00 |
| 19.07.2024 | 1,23 | 1,27 | 1,22 | 1,27 | -2,00% | 2.900,00 |
| 18.07.2024 | 1,25 | 1,30 | 1,25 | 1,30 | -0,46% | 3.220,00 |
| 17.07.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 2,52% | 13.058,00 |
| 16.07.2024 | 1,17 | 1,27 | 1,14 | 1,27 | 7,80% | 17.930,00 |
| 15.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 300,00 |
| 12.07.2024 | 1,16 | 1,18 | 1,14 | 1,18 | 0,51% | 6.900,00 |
| 11.07.2024 | 1,14 | 1,17 | 1,10 | 1,17 | 4,82% | 7.198,00 |
| 10.07.2024 | 1,10 | 1,14 | 1,10 | 1,12 | -0,36% | 7.450,00 |
| 09.07.2024 | 1,20 | 1,20 | 1,12 | 1,12 | -6,64% | 7.287,00 |
| 08.07.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 3,97% | 12.844,00 |
| 05.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,52% | - |
| 04.07.2024 | 1,20 | 1,25 | 1,16 | 1,16 | -4,59% | 3.230,00 |
| 03.07.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 2,87% | 1.424,00 |
| 02.07.2024 | 1,23 | 1,32 | 1,19 | 1,19 | -4,05% | 3.030,00 |
| 01.07.2024 | 1,15 | 1,27 | 1,15 | 1,24 | 11,15% | 31.760,00 |
| 28.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 27.06.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -5,00% | 1.200,00 |
| 26.06.2024 | 1,08 | 1,16 | 1,06 | 1,16 | 5,45% | 10.100,00 |
| 25.06.2024 | 1,11 | 1,16 | 1,10 | 1,10 | -6,46% | 9.800,00 |
| 24.06.2024 | 1,15 | 1,20 | 1,15 | 1,18 | 5,00% | 4.500,00 |
| 21.06.2024 | 1,12 | 1,15 | 1,12 | 1,12 | -1,75% | 11.410,00 |
| 20.06.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,79% | 4.700,00 |
| 19.06.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -7,13% | 19.810,00 |
| 18.06.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -1,79% | 9.500,00 |
| 17.06.2024 | 1,22 | 1,24 | 1,22 | 1,23 | -4,06% | 11.269,00 |
| 14.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,59% | 2.246,00 |
| 13.06.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 2,50% | 7.885,00 |
| 12.06.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -4,04% | 2.700,00 |
| 11.06.2024 | 1,35 | 1,36 | 1,31 | 1,34 | -1,04% | 1.300,00 |
| 10.06.2024 | 1,37 | 1,37 | 1,32 | 1,35 | -0,44% | 4.380,00 |
| 07.06.2024 | 1,41 | 1,45 | 1,36 | 1,36 | -3,83% | 3.681,00 |
| 06.06.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,17% | 400,00 |
| 05.06.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -3,50% | 25.732,00 |
| 04.06.2024 | 1,47 | 1,52 | 1,43 | 1,43 | -2,32% | 3.550,00 |
| 03.06.2024 | 1,55 | 1,55 | 1,46 | 1,46 | -6,03% | 21.255,00 |
| 31.05.2024 | 1,52 | 1,58 | 1,52 | 1,56 | -0,76% | 3.710,00 |
| 30.05.2024 | 1,54 | 1,57 | 1,46 | 1,57 | 3,02% | 16.546,00 |
| 29.05.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -2,31% | 26.400,00 |
| 28.05.2024 | 1,54 | 1,66 | 1,49 | 1,56 | 4,14% | 7.260,00 |
| 27.05.2024 | 1,51 | 1,58 | 1,50 | 1,50 | -0,66% | 5.370,00 |
| 24.05.2024 | 1,49 | 1,53 | 1,44 | 1,51 | 1,62% | 10.137,00 |
| 23.05.2024 | 1,60 | 1,64 | 1,48 | 1,48 | -9,07% | 18.325,00 |
| 22.05.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -6,53% | 22.362,00 |
| 21.05.2024 | 1,77 | 1,77 | 1,71 | 1,75 | 3,93% | 8.989,00 |
| 20.05.2024 | 1,73 | 1,78 | 1,68 | 1,68 | 5,00% | 71.731,00 |
| 17.05.2024 | 1,60 | 1,70 | 1,60 | 1,60 | -3,61% | 3.500,00 |
| 16.05.2024 | 1,70 | 1,76 | 1,56 | 1,66 | -1,66% | 12.108,00 |
| 15.05.2024 | 1,68 | 1,77 | 1,68 | 1,69 | 0,12% | 15.950,00 |
| 14.05.2024 | 1,73 | 1,76 | 1,65 | 1,69 | -2,99% | 33.100,00 |
| 13.05.2024 | 1,69 | 1,81 | 1,64 | 1,74 | 5,98% | 37.716,00 |
| 10.05.2024 | 1,49 | 1,78 | 1,45 | 1,64 | 19,01% | 83.502,00 |
| 09.05.2024 | 1,22 | 1,38 | 1,21 | 1,38 | 7,66% | 2.000,00 |
| 08.05.2024 | 1,18 | 1,36 | 1,18 | 1,28 | 4,92% | 42.031,00 |
| 07.05.2024 | 1,23 | 1,26 | 1,20 | 1,22 | -1,61% | 3.800,00 |
| 06.05.2024 | 1,17 | 1,24 | 1,15 | 1,24 | 5,44% | 7.290,00 |
| 03.05.2024 | 1,21 | 1,27 | 1,16 | 1,18 | -7,11% | 2.820,00 |
| 02.05.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 6,75% | 6.595,00 |