3,673€
-1,54%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,30 | 2,35 | 2,20 | 2,21 | -7,92% | 18.140,00 |
| 24.07.2025 | 2,33 | 2,40 | 2,32 | 2,40 | 9,09% | 12.250,00 |
| 23.07.2025 | 2,25 | 2,29 | 2,20 | 2,20 | 0,46% | 16.122,00 |
| 22.07.2025 | 2,22 | 2,22 | 2,19 | 2,19 | -2,67% | 2.414,00 |
| 21.07.2025 | 2,37 | 2,41 | 2,25 | 2,25 | -3,85% | 12.442,00 |
| 18.07.2025 | 2,27 | 2,38 | 2,26 | 2,34 | 5,17% | 15.371,00 |
| 17.07.2025 | 2,32 | 2,32 | 2,12 | 2,23 | -4,09% | 32.229,00 |
| 16.07.2025 | 2,34 | 2,34 | 2,25 | 2,32 | -1,49% | 42.780,00 |
| 15.07.2025 | 2,36 | 2,45 | 2,18 | 2,36 | -1,46% | 43.124,00 |
| 14.07.2025 | 2,42 | 2,68 | 2,20 | 2,39 | -1,65% | 245.915,00 |
| 11.07.2025 | 2,33 | 2,49 | 2,32 | 2,43 | 6,81% | 74.270,00 |
| 10.07.2025 | 2,06 | 2,38 | 2,05 | 2,28 | 10,71% | 201.919,00 |
| 09.07.2025 | 1,95 | 2,06 | 1,93 | 2,06 | 4,31% | 15.396,00 |
| 08.07.2025 | 1,88 | 1,97 | 1,88 | 1,97 | 2,50% | 43.720,00 |
| 07.07.2025 | 1,92 | 1,92 | 1,86 | 1,92 | 8,22% | 17.780,00 |
| 04.07.2025 | 1,84 | 1,85 | 1,78 | 1,78 | -4,52% | 11.900,00 |
| 03.07.2025 | 1,95 | 1,95 | 1,81 | 1,86 | 0,00% | 66.254,00 |
| 02.07.2025 | 1,74 | 1,96 | 1,74 | 1,86 | 10,85% | 80.645,00 |
| 01.07.2025 | 1,64 | 1,70 | 1,62 | 1,68 | 0,48% | 17.900,00 |
| 30.06.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 0,12% | 6.270,00 |
| 27.06.2025 | 1,66 | 1,67 | 1,62 | 1,67 | 2,08% | 1.598,00 |
| 26.06.2025 | 1,58 | 1,63 | 1,53 | 1,63 | 3,81% | 2.100,00 |
| 25.06.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -1,87% | 7.605,00 |
| 24.06.2025 | 1,52 | 1,60 | 1,52 | 1,60 | -1,96% | 1.800,00 |
| 23.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -3,54% | 200,00 |
| 20.06.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 1,56% | 2.350,00 |
| 19.06.2025 | 1,67 | 1,72 | 1,67 | 1,67 | -2,22% | 3.000,00 |
| 18.06.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 3,52% | 16.610,00 |
| 17.06.2025 | 1,58 | 1,70 | 1,58 | 1,65 | 3,00% | 9.155,00 |
| 16.06.2025 | 1,52 | 1,62 | 1,52 | 1,60 | 8,24% | 3.300,00 |
| 13.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,86% | 261,00 |
| 12.06.2025 | 1,48 | 1,51 | 1,46 | 1,51 | -2,46% | 851,00 |
| 11.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 2.260,00 |
| 10.06.2025 | 1,56 | 1,60 | 1,54 | 1,54 | -0,26% | 1.550,00 |
| 09.06.2025 | 1,46 | 1,55 | 1,46 | 1,54 | 2,67% | 12.160,00 |
| 06.06.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 6,99% | 4.619,00 |
| 05.06.2025 | 1,38 | 1,41 | 1,38 | 1,40 | 1,59% | 14.500,00 |
| 04.06.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 1,62% | 22.100,00 |
| 03.06.2025 | 1,33 | 1,36 | 1,30 | 1,36 | 0,59% | 18.650,00 |