1,341€
-13,48%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |