3,930€
-5,19%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,18 | 4,18 | 3,89 | 3,89 | -6,27% | 6.577,00 |
| 11.12.2025 | 3,92 | 4,15 | 3,91 | 4,15 | 3,62% | 12.280,00 |
| 10.12.2025 | 4,08 | 4,15 | 3,99 | 4,00 | -3,96% | 7.445,00 |
| 09.12.2025 | 3,97 | 4,23 | 3,97 | 4,17 | 2,59% | 27.310,00 |
| 08.12.2025 | 3,88 | 4,06 | 3,85 | 4,06 | 1,00% | 29.580,00 |
| 05.12.2025 | 3,98 | 4,16 | 3,98 | 4,02 | -0,50% | 31.008,00 |
| 04.12.2025 | 4,01 | 4,07 | 3,80 | 4,04 | 1,00% | 161.994,00 |
| 03.12.2025 | 3,78 | 4,00 | 3,73 | 4,00 | 3,90% | 49.810,00 |
| 02.12.2025 | 3,55 | 3,85 | 3,55 | 3,85 | 4,05% | 4.650,00 |
| 01.12.2025 | 3,57 | 3,70 | 3,40 | 3,70 | 0,82% | 13.496,00 |
| 28.11.2025 | 3,56 | 3,67 | 3,51 | 3,67 | 2,51% | 82.465,00 |
| 27.11.2025 | 3,53 | 3,58 | 3,53 | 3,58 | 2,58% | 912,00 |
| 26.11.2025 | 3,46 | 3,55 | 3,42 | 3,49 | 0,87% | 5.878,00 |
| 25.11.2025 | 3,35 | 3,46 | 3,35 | 3,46 | 3,13% | 20.450,00 |
| 24.11.2025 | 3,39 | 3,40 | 3,29 | 3,36 | 3,07% | 7.950,00 |
| 21.11.2025 | 3,32 | 3,32 | 3,04 | 3,26 | -2,11% | 13.940,00 |
| 20.11.2025 | 3,69 | 3,96 | 3,25 | 3,33 | -7,38% | 72.333,00 |
| 19.11.2025 | 3,28 | 3,59 | 3,15 | 3,59 | 11,66% | 40.468,00 |
| 18.11.2025 | 2,94 | 3,22 | 2,94 | 3,22 | 7,53% | 20.049,00 |
| 17.11.2025 | 2,91 | 3,18 | 2,91 | 2,99 | 8,33% | 68.291,00 |
| 14.11.2025 | 2,67 | 2,79 | 2,47 | 2,76 | 1,47% | 29.339,00 |
| 13.11.2025 | 2,88 | 2,88 | 2,72 | 2,72 | -4,56% | 6.080,00 |
| 12.11.2025 | 2,76 | 2,85 | 2,66 | 2,85 | 4,01% | 25.083,00 |
| 11.11.2025 | 3,03 | 3,08 | 2,74 | 2,74 | -11,33% | 35.577,00 |
| 10.11.2025 | 2,98 | 3,10 | 2,92 | 3,09 | 6,19% | 54.199,00 |
| 07.11.2025 | 2,86 | 2,97 | 2,76 | 2,91 | -1,02% | 68.307,00 |
| 06.11.2025 | 2,84 | 3,03 | 2,84 | 2,94 | 2,26% | 8.710,00 |
| 05.11.2025 | 2,80 | 2,93 | 2,80 | 2,88 | -0,86% | 10.550,00 |
| 04.11.2025 | 3,09 | 3,09 | 2,68 | 2,90 | -7,79% | 45.085,00 |
| 03.11.2025 | 3,25 | 3,37 | 3,04 | 3,15 | -3,68% | 36.028,00 |
| 31.10.2025 | 3,31 | 3,66 | 3,20 | 3,27 | -0,91% | 57.284,00 |
| 30.10.2025 | 3,29 | 3,37 | 3,28 | 3,30 | 2,97% | 2.392,00 |
| 29.10.2025 | 3,20 | 3,33 | 3,16 | 3,20 | -3,03% | 29.550,00 |
| 28.10.2025 | 3,29 | 3,40 | 3,00 | 3,30 | -0,60% | 40.810,00 |
| 27.10.2025 | 3,68 | 3,71 | 3,20 | 3,32 | -5,95% | 37.136,00 |
| 24.10.2025 | 3,49 | 3,65 | 3,49 | 3,53 | 0,86% | 2.999,00 |
| 23.10.2025 | 3,60 | 3,78 | 3,49 | 3,50 | -2,78% | 11.654,00 |
| 22.10.2025 | 3,65 | 3,70 | 3,25 | 3,60 | -1,23% | 29.793,00 |
| 21.10.2025 | 3,70 | 3,70 | 3,45 | 3,65 | -2,28% | 27.644,00 |
| 20.10.2025 | 3,79 | 4,04 | 3,58 | 3,73 | 3,61% | 56.387,00 |
| 17.10.2025 | 3,65 | 3,91 | 3,31 | 3,60 | -22,91% | 212.999,00 |
| 16.10.2025 | 4,48 | 5,51 | 4,35 | 4,67 | 5,42% | 164.362,00 |
| 15.10.2025 | 4,60 | 4,72 | 4,29 | 4,43 | -0,45% | 57.266,00 |
| 14.10.2025 | 4,60 | 4,65 | 4,02 | 4,45 | -1,33% | 37.240,00 |
| 13.10.2025 | 4,14 | 4,55 | 4,00 | 4,51 | 19,15% | 56.139,00 |
| 10.10.2025 | 3,89 | 4,20 | 3,78 | 3,79 | -0,79% | 51.043,00 |
| 09.10.2025 | 3,91 | 4,20 | 3,77 | 3,82 | -1,80% | 66.632,00 |
| 08.10.2025 | 3,57 | 3,91 | 3,57 | 3,89 | 11,48% | 51.834,00 |
| 07.10.2025 | 3,53 | 3,69 | 3,48 | 3,49 | -1,27% | 8.962,00 |
| 06.10.2025 | 3,57 | 3,80 | 3,53 | 3,53 | 5,06% | 70.971,00 |
| 03.10.2025 | 3,21 | 3,55 | 3,18 | 3,36 | 3,07% | 51.442,00 |
| 02.10.2025 | 3,22 | 3,33 | 3,20 | 3,26 | -1,51% | 14.128,00 |
| 01.10.2025 | 3,00 | 3,31 | 2,97 | 3,31 | 16,55% | 26.097,00 |
| 30.09.2025 | 2,86 | 3,05 | 2,79 | 2,84 | -1,56% | 33.540,00 |
| 29.09.2025 | 3,32 | 3,37 | 2,86 | 2,89 | -9,98% | 79.962,00 |
| 26.09.2025 | 3,23 | 3,40 | 3,03 | 3,21 | 0,16% | 125.850,00 |
| 25.09.2025 | 2,98 | 3,20 | 2,88 | 3,20 | 11,89% | 86.549,00 |
| 24.09.2025 | 2,57 | 3,00 | 2,56 | 2,86 | 15,56% | 274.937,00 |
| 23.09.2025 | 2,63 | 2,70 | 2,48 | 2,48 | -4,44% | 22.843,00 |
| 22.09.2025 | 2,56 | 2,63 | 2,53 | 2,59 | 2,17% | 23.370,00 |
| 19.09.2025 | 2,52 | 2,54 | 2,48 | 2,54 | 0,00% | 7.250,00 |
| 18.09.2025 | 2,47 | 2,54 | 2,45 | 2,54 | 1,81% | 8.650,00 |
| 17.09.2025 | 2,49 | 2,49 | 2,44 | 2,49 | 0,00% | 5.223,00 |
| 16.09.2025 | 2,56 | 2,56 | 2,41 | 2,49 | -4,23% | 49.315,00 |
| 15.09.2025 | 2,50 | 2,60 | 2,47 | 2,60 | 6,56% | 34.534,00 |
| 12.09.2025 | 2,46 | 2,51 | 2,44 | 2,44 | -0,71% | 28.131,00 |
| 11.09.2025 | 2,43 | 2,47 | 2,38 | 2,46 | 1,34% | - |
| 10.09.2025 | 2,38 | 2,44 | 2,37 | 2,43 | -4,24% | 3.400,00 |
| 09.09.2025 | 2,47 | 2,53 | 2,45 | 2,53 | -2,41% | 500,00 |
| 08.09.2025 | 2,63 | 2,65 | 2,53 | 2,60 | -0,19% | 14.623,00 |
| 05.09.2025 | 2,45 | 2,60 | 2,36 | 2,60 | 7,44% | 150.390,00 |
| 04.09.2025 | 2,46 | 2,50 | 2,42 | 2,42 | -2,62% | 121.500,00 |
| 03.09.2025 | 2,43 | 2,49 | 2,41 | 2,49 | 3,54% | 1.645,00 |
| 02.09.2025 | 2,47 | 2,55 | 2,38 | 2,40 | -3,03% | 15.831,00 |
| 01.09.2025 | 2,45 | 2,48 | 2,45 | 2,48 | -1,00% | 650,00 |
| 29.08.2025 | 2,50 | 2,52 | 2,44 | 2,50 | -3,85% | 29.935,00 |
| 28.08.2025 | 2,50 | 2,65 | 2,49 | 2,60 | 4,00% | 26.670,00 |
| 27.08.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 3,73% | 15.000,00 |
| 26.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,05% | - |
| 25.08.2025 | 2,42 | 2,42 | 2,37 | 2,39 | 0,42% | 10.099,00 |
| 22.08.2025 | 2,39 | 2,39 | 2,37 | 2,38 | 1,93% | 4.109,00 |
| 21.08.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -0,85% | 1.100,00 |
| 20.08.2025 | 2,31 | 2,41 | 2,31 | 2,35 | 0,64% | 24.600,00 |
| 19.08.2025 | 2,49 | 2,49 | 2,34 | 2,34 | -7,52% | 16.290,00 |
| 18.08.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 0,20% | 7.456,00 |
| 15.08.2025 | 2,52 | 2,60 | 2,48 | 2,52 | 5,00% | 21.900,00 |
| 14.08.2025 | 2,42 | 2,50 | 2,36 | 2,40 | 3,45% | 28.802,00 |
| 13.08.2025 | 2,35 | 2,45 | 2,29 | 2,32 | 1,31% | 4.250,00 |
| 12.08.2025 | 2,47 | 2,47 | 2,29 | 2,29 | -5,18% | 39.150,00 |
| 11.08.2025 | 2,56 | 2,65 | 2,40 | 2,42 | -1,83% | 214.121,00 |
| 08.08.2025 | 2,27 | 2,46 | 2,27 | 2,46 | 7,89% | 32.153,00 |
| 07.08.2025 | 2,15 | 2,28 | 2,14 | 2,28 | 7,29% | 6.858,00 |
| 06.08.2025 | 2,18 | 2,22 | 2,13 | 2,13 | -2,07% | 6.024,00 |
| 05.08.2025 | 2,13 | 2,23 | 2,11 | 2,17 | 0,93% | 3.180,00 |
| 04.08.2025 | 1,94 | 2,15 | 1,94 | 2,15 | 9,58% | 8.450,00 |
| 01.08.2025 | 1,99 | 2,01 | 1,90 | 1,96 | -6,12% | 18.165,00 |
| 31.07.2025 | 2,16 | 2,16 | 2,00 | 2,09 | -2,34% | 46.541,00 |
| 30.07.2025 | 2,21 | 2,26 | 2,14 | 2,14 | -5,52% | 6.430,00 |
| 29.07.2025 | 2,23 | 2,28 | 2,23 | 2,27 | 0,67% | 4.130,00 |
| 28.07.2025 | 2,23 | 2,25 | 2,18 | 2,25 | 1,81% | 14.440,00 |