1,082€
-1,64%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 0,99 | 1,10 | 0,96 | 1,10 | -0,36% | 19.000,00 |
| 08.04.2025 | 1,06 | 1,14 | 1,06 | 1,10 | 0,55% | 5.776,00 |
| 07.04.2025 | 1,03 | 1,10 | 0,91 | 1,09 | -1,44% | 20.590,00 |
| 04.04.2025 | 1,17 | 1,17 | 1,06 | 1,11 | -0,72% | 31.467,00 |
| 03.04.2025 | 1,15 | 1,21 | 1,12 | 1,12 | -8,51% | 2.100,00 |
| 02.04.2025 | 1,20 | 1,25 | 1,19 | 1,22 | 1,16% | 3.860,00 |
| 01.04.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 2,37% | 2.317,00 |
| 31.03.2025 | 1,17 | 1,19 | 1,16 | 1,18 | -1,67% | 1.150,00 |
| 28.03.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -5,21% | 6.400,00 |
| 27.03.2025 | 1,23 | 1,27 | 1,22 | 1,27 | 0,00% | 3.300,00 |
| 26.03.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 1,28% | 8.320,00 |
| 25.03.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 3,31% | 17.780,00 |
| 24.03.2025 | 1,17 | 1,25 | 1,17 | 1,21 | 3,42% | 14.618,00 |
| 21.03.2025 | 1,18 | 1,20 | 1,17 | 1,17 | -4,41% | 17.652,00 |
| 20.03.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,82% | 29.500,00 |
| 19.03.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -4,11% | 13.976,00 |
| 18.03.2025 | 1,30 | 1,30 | 1,23 | 1,27 | 2,76% | 5.205,00 |
| 17.03.2025 | 1,29 | 1,29 | 1,20 | 1,23 | -5,23% | 6.900,00 |
| 14.03.2025 | 1,21 | 1,30 | 1,21 | 1,30 | 8,15% | 33.520,00 |
| 13.03.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 2,04% | 4.257,00 |
| 12.03.2025 | 1,17 | 1,25 | 1,17 | 1,18 | 4,99% | 2.290,00 |
| 11.03.2025 | 1,16 | 1,17 | 1,10 | 1,12 | -1,58% | 2.390,00 |
| 10.03.2025 | 1,22 | 1,22 | 1,13 | 1,14 | -2,90% | 2.370,00 |
| 07.03.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -4,86% | 8.600,00 |
| 06.03.2025 | 1,23 | 1,23 | 1,20 | 1,23 | -2,99% | 10.001,00 |
| 05.03.2025 | 1,12 | 1,27 | 1,12 | 1,27 | 10,61% | 9.365,00 |
| 04.03.2025 | 1,12 | 1,15 | 1,09 | 1,15 | -1,54% | 7.200,00 |
| 03.03.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -3,63% | 30.932,00 |
| 28.02.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -2,26% | 5.730,00 |
| 27.02.2025 | 1,25 | 1,30 | 1,24 | 1,24 | 0,32% | 3.826,00 |
| 26.02.2025 | 1,18 | 1,31 | 1,18 | 1,24 | 4,39% | 4.600,00 |
| 25.02.2025 | 1,26 | 1,28 | 1,17 | 1,18 | -5,73% | 9.091,00 |
| 24.02.2025 | 1,33 | 1,36 | 1,26 | 1,26 | -6,55% | 8.000,00 |
| 21.02.2025 | 1,37 | 1,41 | 1,34 | 1,34 | -1,75% | 25.960,00 |
| 20.02.2025 | 1,38 | 1,40 | 1,37 | 1,37 | 0,00% | 1.285,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,87% | 8.723,00 |
| 18.02.2025 | 1,40 | 1,46 | 1,37 | 1,39 | -3,19% | 8.100,00 |
| 17.02.2025 | 1,41 | 1,46 | 1,41 | 1,44 | -2,04% | 4.087,00 |
| 14.02.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 5,30% | 10.644,00 |
| 13.02.2025 | 1,37 | 1,45 | 1,37 | 1,40 | -1,69% | 11.587,00 |
| 12.02.2025 | 1,37 | 1,42 | 1,34 | 1,42 | 3,50% | 59.003,00 |
| 11.02.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -4,46% | 7.250,00 |
| 10.02.2025 | 1,44 | 1,48 | 1,44 | 1,44 | -2,18% | 11.315,00 |
| 07.02.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 1,10% | 2.416,00 |
| 06.02.2025 | 1,43 | 1,54 | 1,43 | 1,45 | -2,16% | 2.885,00 |
| 05.02.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -2,50% | 2.750,00 |
| 04.02.2025 | 1,45 | 1,54 | 1,40 | 1,52 | 4,68% | 32.380,00 |
| 03.02.2025 | 1,45 | 1,45 | 1,40 | 1,45 | -0,41% | 12.750,00 |
| 31.01.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -2,67% | 7.860,00 |
| 30.01.2025 | 1,43 | 1,51 | 1,43 | 1,50 | 2,88% | 5.300,00 |
| 29.01.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -0,82% | 4.700,00 |
| 28.01.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 1,38% | 2.900,00 |
| 27.01.2025 | 1,50 | 1,54 | 1,45 | 1,45 | -10,71% | 9.037,00 |
| 24.01.2025 | 1,51 | 1,62 | 1,50 | 1,62 | 6,70% | 7.717,00 |
| 23.01.2025 | 1,52 | 1,57 | 1,52 | 1,52 | -1,17% | 8.100,00 |
| 22.01.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -3,75% | 2.266,00 |
| 21.01.2025 | 1,58 | 1,63 | 1,58 | 1,60 | -1,11% | 3.073,00 |
| 20.01.2025 | 1,61 | 1,66 | 1,58 | 1,62 | -1,10% | 6.075,00 |
| 17.01.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 1,11% | 4.460,00 |
| 16.01.2025 | 1,50 | 1,65 | 1,50 | 1,62 | 4,39% | 14.362,00 |
| 15.01.2025 | 1,44 | 1,55 | 1,43 | 1,55 | 4,73% | 5.810,00 |
| 14.01.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -0,27% | 2.300,00 |
| 13.01.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -4,75% | 2.085,00 |
| 10.01.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -6,71% | 350,00 |
| 09.01.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 6,51% | 13.329,00 |
| 08.01.2025 | 1,61 | 1,62 | 1,57 | 1,57 | -4,04% | 12.360,00 |
| 07.01.2025 | 1,66 | 1,67 | 1,57 | 1,63 | -1,57% | 8.701,00 |
| 06.01.2025 | 1,52 | 1,66 | 1,52 | 1,66 | 7,79% | 29.580,00 |
| 03.01.2025 | 1,51 | 1,56 | 1,49 | 1,54 | 0,39% | 27.570,00 |
| 02.01.2025 | 1,39 | 1,53 | 1,39 | 1,53 | 7,27% | 35.595,00 |
| 30.12.2024 | 1,36 | 1,43 | 1,36 | 1,43 | -1,38% | 3.180,00 |
| 27.12.2024 | 1,44 | 1,49 | 1,44 | 1,45 | -1,76% | 22.158,00 |
| 23.12.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 4,98% | 27.095,00 |
| 20.12.2024 | 1,30 | 1,41 | 1,29 | 1,41 | 4,46% | 7.858,00 |
| 19.12.2024 | 1,30 | 1,38 | 1,29 | 1,35 | -2,60% | 27.531,00 |
| 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 |