2,233€
-0,78%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 2,24 | 2,24 | 2,21 | 2,23 | -0,78% | 1.120,00 |
| 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 |
| 02.06.2025 | 1,43 | 1,44 | 1,33 | 1,35 | -12,90% | 64.500,00 |
| 30.05.2025 | 1,54 | 1,62 | 1,54 | 1,55 | -8,82% | 11.150,00 |
| 29.05.2025 | 1,64 | 1,70 | 1,60 | 1,70 | 5,85% | 29.000,00 |
| 28.05.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 0,37% | 8.295,00 |
| 27.05.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 3,09% | 9.500,00 |
| 26.05.2025 | 1,55 | 1,59 | 1,55 | 1,55 | -0,77% | 5.467,00 |
| 23.05.2025 | 1,43 | 1,56 | 1,42 | 1,56 | 7,42% | 30.693,00 |
| 22.05.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 4,00% | 20,00 |
| 21.05.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -3,05% | 350,00 |
| 20.05.2025 | 1,43 | 1,47 | 1,42 | 1,44 | 0,00% | 5.496,00 |
| 19.05.2025 | 1,43 | 1,46 | 1,39 | 1,44 | 0,42% | 6.601,00 |
| 16.05.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 2,71% | 5.200,00 |
| 15.05.2025 | 1,39 | 1,40 | 1,36 | 1,40 | 1,45% | 7.574,00 |
| 14.05.2025 | 1,44 | 1,48 | 1,38 | 1,38 | -7,26% | 6.651,00 |
| 13.05.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,62% | 100,00 |
| 12.05.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 0,55% | 900,00 |
| 09.05.2025 | 1,25 | 1,47 | 1,25 | 1,44 | 12,83% | 42.215,00 |
| 08.05.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 2,24% | 250,00 |
| 07.05.2025 | 1,23 | 1,29 | 1,23 | 1,25 | -0,32% | 2.919,00 |
| 06.05.2025 | 1,21 | 1,28 | 1,21 | 1,25 | 0,32% | 2.730,00 |
| 05.05.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,32% | 6.982,00 |
| 02.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,54% | - |
| 30.04.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 4,00% | 100,00 |
| 29.04.2025 | 1,27 | 1,29 | 1,23 | 1,25 | -7,54% | 3.882,00 |
| 28.04.2025 | 1,32 | 1,38 | 1,30 | 1,35 | 0,90% | 11.650,00 |
| 25.04.2025 | 1,37 | 1,40 | 1,33 | 1,34 | -0,15% | 5.685,00 |
| 24.04.2025 | 1,25 | 1,34 | 1,25 | 1,34 | 3,23% | 4.000,00 |
| 23.04.2025 | 1,40 | 1,42 | 1,28 | 1,30 | 0,93% | 29.394,00 |
| 22.04.2025 | 1,78 | 1,83 | 1,29 | 1,29 | 13,38% | 123.167,00 |
| 17.04.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -0,87% | 560,00 |
| 16.04.2025 | 1,13 | 1,20 | 1,13 | 1,15 | -0,17% | 10.760,00 |
| 15.04.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | 2.786,00 |
| 14.04.2025 | 1,12 | 1,19 | 1,07 | 1,15 | 5,90% | 23.974,00 |
| 11.04.2025 | 1,09 | 1,09 | 1,05 | 1,08 | 3,24% | 7.050,00 |
| 10.04.2025 | 1,07 | 1,13 | 1,05 | 1,05 | 2,34% | 20.300,00 |
| 09.04.2025 | 0,96 | 1,05 | 0,96 | 1,03 | -6,73% | 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 |