1,314€
-4,92%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,32 | 1,33 | 1,29 | 1,31 | -4,92% | 20.435,00 |
| 18.12.2024 | 1,33 | 1,40 | 1,31 | 1,38 | 2,37% | 15.050,00 |
| 17.12.2024 | 1,39 | 1,40 | 1,27 | 1,35 | -2,32% | 26.936,00 |
| 16.12.2024 | 1,39 | 1,43 | 1,38 | 1,38 | -1,71% | 9.416,00 |
| 13.12.2024 | 1,48 | 1,50 | 1,40 | 1,41 | -6,89% | 34.640,00 |
| 12.12.2024 | 1,54 | 1,58 | 1,51 | 1,51 | -1,95% | 20.725,00 |
| 11.12.2024 | 1,53 | 1,57 | 1,53 | 1,54 | -1,03% | 3.435,00 |
| 10.12.2024 | 1,56 | 1,56 | 1,54 | 1,56 | -2,02% | 3.150,00 |
| 09.12.2024 | 1,51 | 1,62 | 1,51 | 1,59 | 2,45% | 14.606,00 |
| 06.12.2024 | 1,51 | 1,55 | 1,50 | 1,55 | -0,51% | 4.551,00 |
| 05.12.2024 | 1,56 | 1,59 | 1,52 | 1,56 | -2,14% | 23.540,00 |
| 04.12.2024 | 1,61 | 1,67 | 1,55 | 1,59 | 0,00% | 6.922,00 |
| 03.12.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -3,75% | 20.300,00 |
| 02.12.2024 | 1,65 | 1,70 | 1,65 | 1,65 | 0,00% | 2.870,00 |
| 29.11.2024 | 1,63 | 1,65 | 1,58 | 1,65 | 3,37% | 3.810,00 |
| 28.11.2024 | 1,59 | 1,60 | 1,56 | 1,60 | -1,96% | 4.650,00 |
| 27.11.2024 | 1,57 | 1,63 | 1,57 | 1,63 | -0,97% | 600,00 |
| 26.11.2024 | 1,62 | 1,65 | 1,62 | 1,65 | -0,12% | 2.221,00 |
| 25.11.2024 | 1,65 | 1,69 | 1,65 | 1,65 | 2,48% | 10.340,00 |
| 22.11.2024 | 1,58 | 1,70 | 1,55 | 1,61 | -2,78% | 11.782,00 |
| 21.11.2024 | 1,52 | 1,66 | 1,52 | 1,66 | 6,29% | 22.358,00 |
| 20.11.2024 | 1,60 | 1,67 | 1,52 | 1,56 | -1,52% | 20.403,00 |
| 19.11.2024 | 1,53 | 1,73 | 1,52 | 1,58 | 2,20% | 11.705,00 |
| 18.11.2024 | 1,54 | 1,62 | 1,52 | 1,55 | 2,11% | 19.880,00 |
| 15.11.2024 | 1,69 | 1,69 | 1,51 | 1,52 | -9,11% | 35.552,00 |
| 14.11.2024 | 1,85 | 1,88 | 1,67 | 1,67 | -9,74% | 34.729,00 |
| 13.11.2024 | 1,85 | 1,91 | 1,83 | 1,85 | 0,33% | 10.080,00 |
| 12.11.2024 | 1,90 | 1,90 | 1,80 | 1,84 | -3,15% | 30.621,00 |
| 11.11.2024 | 2,01 | 2,06 | 1,90 | 1,90 | -4,13% | 23.296,00 |
| 08.11.2024 | 2,11 | 2,14 | 1,97 | 1,98 | -4,15% | 16.210,00 |
| 07.11.2024 | 2,00 | 2,07 | 1,97 | 2,07 | 1,72% | 2.850,00 |
| 06.11.2024 | 2,06 | 2,15 | 1,98 | 2,04 | -3,55% | 63.433,00 |
| 05.11.2024 | 2,16 | 2,16 | 2,05 | 2,11 | 0,48% | 4.380,00 |
| 04.11.2024 | 2,15 | 2,16 | 2,10 | 2,10 | -4,11% | 18.929,00 |
| 01.11.2024 | 2,12 | 2,26 | 2,12 | 2,19 | 1,62% | 10.960,00 |
| 31.10.2024 | 2,27 | 2,30 | 2,12 | 2,16 | -5,69% | 10.212,00 |
| 30.10.2024 | 2,34 | 2,40 | 2,23 | 2,29 | 1,11% | 40.325,00 |
| 29.10.2024 | 2,13 | 2,30 | 2,13 | 2,26 | 3,67% | 20.381,00 |
| 28.10.2024 | 2,03 | 2,35 | 2,03 | 2,18 | 6,60% | 64.238,00 |
| 25.10.2024 | 2,04 | 2,17 | 2,01 | 2,05 | 1,49% | 41.749,00 |
| 24.10.2024 | 1,93 | 2,09 | 1,93 | 2,02 | 4,95% | 118.550,00 |
| 23.10.2024 | 2,06 | 2,11 | 1,92 | 1,92 | -5,88% | 22.333,00 |
| 22.10.2024 | 1,81 | 2,09 | 1,80 | 2,04 | 12,83% | 68.480,00 |
| 21.10.2024 | 1,78 | 1,84 | 1,70 | 1,81 | 0,44% | 112.230,00 |
| 18.10.2024 | 1,88 | 1,88 | 1,77 | 1,80 | -0,33% | 9.080,00 |
| 17.10.2024 | 1,88 | 1,99 | 1,80 | 1,81 | -4,55% | 30.300,00 |
| 16.10.2024 | 1,76 | 1,96 | 1,63 | 1,89 | 5,11% | 56.534,00 |
| 15.10.2024 | 2,12 | 2,12 | 1,80 | 1,80 | -5,96% | 84.900,00 |
| 14.10.2024 | 2,34 | 2,48 | 1,85 | 1,91 | -10,35% | 219.535,00 |
| 11.10.2024 | 1,95 | 2,15 | 1,95 | 2,14 | 11,90% | 41.810,00 |
| 10.10.2024 | 1,78 | 2,02 | 1,78 | 1,91 | 9,03% | 123.647,00 |
| 09.10.2024 | 1,63 | 1,81 | 1,61 | 1,75 | 8,70% | 137.561,00 |
| 08.10.2024 | 1,70 | 1,73 | 1,57 | 1,61 | -7,79% | 21.670,00 |
| 07.10.2024 | 1,52 | 1,79 | 1,52 | 1,75 | 11,49% | 73.293,00 |
| 04.10.2024 | 1,49 | 1,57 | 1,44 | 1,57 | 9,66% | 11.961,00 |
| 03.10.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -2,19% | 1.500,00 |
| 02.10.2024 | 1,40 | 1,47 | 1,40 | 1,46 | 1,25% | 22.075,00 |
| 01.10.2024 | 1,42 | 1,46 | 1,42 | 1,44 | -1,50% | 3.520,00 |
| 30.09.2024 | 1,54 | 1,54 | 1,45 | 1,46 | -3,56% | 19.950,00 |
| 27.09.2024 | 1,48 | 1,57 | 1,48 | 1,52 | 2,57% | 26.000,00 |
| 26.09.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 6,47% | 14.432,00 |
| 25.09.2024 | 1,39 | 1,39 | 1,24 | 1,39 | -1,00% | 17.550,00 |
| 24.09.2024 | 1,46 | 1,56 | 1,40 | 1,40 | -3,57% | 33.430,00 |
| 23.09.2024 | 1,23 | 1,52 | 1,23 | 1,46 | 21,54% | 55.888,00 |
| 20.09.2024 | 1,07 | 1,22 | 1,07 | 1,20 | 3,10% | 16.190,00 |
| 19.09.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 5,44% | 25.374,00 |
| 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 |