3,713€
3,41%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,56 | 3,72 | 3,56 | 3,60 | 0,28% | 894,00 |
| 05.03.2026 | 3,74 | 3,74 | 3,50 | 3,59 | -2,97% | 12.243,00 |
| 04.03.2026 | 3,67 | 3,88 | 3,65 | 3,70 | 0,00% | 32.109,00 |
| 03.03.2026 | 3,97 | 3,97 | 3,64 | 3,70 | -5,13% | 18.765,00 |
| 02.03.2026 | 3,78 | 3,90 | 3,72 | 3,90 | 1,04% | 10.948,00 |
| 27.02.2026 | 3,85 | 3,86 | 3,77 | 3,86 | -1,15% | 115.850,00 |
| 26.02.2026 | 3,94 | 4,05 | 3,91 | 3,91 | -4,99% | 45.536,00 |
| 25.02.2026 | 4,03 | 4,25 | 4,03 | 4,11 | 0,74% | 137.591,00 |
| 24.02.2026 | 3,75 | 4,10 | 3,75 | 4,08 | 14,61% | 198.374,00 |
| 23.02.2026 | 3,59 | 3,60 | 3,56 | 3,56 | -2,33% | 6.700,00 |
| 20.02.2026 | 3,55 | 3,69 | 3,55 | 3,65 | 2,24% | 5.037,00 |
| 19.02.2026 | 3,52 | 3,57 | 3,52 | 3,57 | -0,28% | 2.600,00 |
| 18.02.2026 | 3,35 | 3,58 | 3,35 | 3,58 | 6,24% | 1.329,00 |
| 17.02.2026 | 3,46 | 3,50 | 3,32 | 3,37 | -3,86% | 7.798,00 |
| 16.02.2026 | 3,44 | 3,58 | 3,44 | 3,50 | 3,70% | 11.300,00 |
| 13.02.2026 | 3,33 | 3,38 | 3,33 | 3,38 | 1,05% | 400,00 |
| 12.02.2026 | 3,48 | 3,58 | 3,34 | 3,34 | -5,11% | 26.490,00 |
| 11.02.2026 | 3,43 | 3,52 | 3,43 | 3,52 | -0,85% | 3.195,00 |
| 10.02.2026 | 3,68 | 3,74 | 3,55 | 3,55 | -3,40% | 15.793,00 |
| 09.02.2026 | 3,68 | 3,80 | 3,63 | 3,68 | -0,14% | 8.105,00 |
| 06.02.2026 | 3,30 | 3,73 | 3,30 | 3,68 | 6,67% | 124.537,00 |
| 05.02.2026 | 3,60 | 3,78 | 3,38 | 3,45 | -7,13% | 264.757,00 |
| 04.02.2026 | 3,93 | 4,00 | 3,65 | 3,72 | -2,11% | 7.555,00 |
| 03.02.2026 | 3,90 | 4,06 | 3,77 | 3,80 | 1,47% | 44.951,00 |
| 02.02.2026 | 3,58 | 3,87 | 3,42 | 3,74 | 0,27% | 51.750,00 |
| 30.01.2026 | 4,06 | 4,06 | 3,60 | 3,73 | -6,28% | 79.830,00 |
| 29.01.2026 | 4,67 | 4,67 | 3,98 | 3,98 | -11,56% | 158.033,00 |
| 28.01.2026 | 4,61 | 4,85 | 4,50 | 4,50 | 0,45% | 12.787,00 |
| 27.01.2026 | 4,43 | 4,70 | 4,43 | 4,48 | 1,24% | 44.845,00 |
| 26.01.2026 | 4,79 | 5,17 | 4,43 | 4,43 | -4,84% | 176.658,00 |
| 23.01.2026 | 4,31 | 4,65 | 4,29 | 4,65 | 7,14% | 150.758,00 |
| 22.01.2026 | 4,21 | 4,39 | 4,16 | 4,34 | 4,08% | 116.499,00 |
| 21.01.2026 | 4,17 | 4,26 | 4,10 | 4,17 | 0,24% | 23.967,00 |
| 20.01.2026 | 4,25 | 4,34 | 4,08 | 4,16 | -0,95% | 101.778,00 |
| 19.01.2026 | 4,33 | 4,34 | 4,20 | 4,20 | -4,44% | 19.280,00 |
| 16.01.2026 | 4,37 | 4,51 | 4,19 | 4,40 | 0,69% | 6.364,00 |
| 15.01.2026 | 4,60 | 4,60 | 4,37 | 4,37 | -3,64% | 21.429,00 |
| 14.01.2026 | 4,61 | 4,61 | 4,33 | 4,53 | -0,66% | 25.222,00 |
| 13.01.2026 | 4,39 | 4,64 | 4,39 | 4,56 | 1,11% | 8.940,00 |
| 12.01.2026 | 4,26 | 4,51 | 4,26 | 4,51 | 3,80% | 20.971,00 |
| 09.01.2026 | 4,39 | 4,40 | 4,33 | 4,35 | -2,80% | 15.500,00 |
| 08.01.2026 | 4,42 | 4,53 | 4,35 | 4,47 | -1,32% | 18.342,00 |
| 07.01.2026 | 4,40 | 4,53 | 4,25 | 4,53 | 4,50% | 42.121,00 |
| 06.01.2026 | 4,09 | 4,48 | 4,09 | 4,34 | 2,97% | 95.855,00 |
| 05.01.2026 | 4,07 | 4,22 | 4,07 | 4,21 | 4,73% | 4.775,00 |
| 02.01.2026 | 3,78 | 4,02 | 3,72 | 4,02 | 0,25% | 190.988,00 |
| 30.12.2025 | 3,99 | 4,05 | 3,98 | 4,01 | 1,52% | 45.923,00 |
| 29.12.2025 | 3,91 | 4,02 | 3,82 | 3,95 | -4,59% | 325.365,00 |
| 23.12.2025 | 4,26 | 4,41 | 4,13 | 4,14 | -3,94% | 6.398,00 |
| 22.12.2025 | 4,27 | 4,36 | 4,26 | 4,31 | 0,47% | 20.811,00 |
| 19.12.2025 | 4,29 | 4,44 | 4,16 | 4,29 | -1,72% | 60.815,00 |
| 18.12.2025 | 4,15 | 4,37 | 4,00 | 4,37 | 4,93% | 61.301,00 |
| 17.12.2025 | 4,04 | 4,18 | 4,00 | 4,16 | 3,74% | 37.755,00 |
| 16.12.2025 | 4,03 | 4,07 | 3,92 | 4,01 | -3,37% | 3.085,00 |
| 15.12.2025 | 3,90 | 4,28 | 3,90 | 4,15 | 6,82% | 208.850,00 |
| 12.12.2025 | 4,18 | 4,18 | 3,89 | 3,89 | -6,27% | 6.577,00 |
| 11.12.2025 | 3,92 | 4,15 | 3,91 | 4,15 | 3,62% | 12.280,00 |
| 10.12.2025 | 4,08 | 4,15 | 3,99 | 4,00 | -3,96% | 7.445,00 |
| 09.12.2025 | 3,97 | 4,23 | 3,97 | 4,17 | 2,59% | 27.310,00 |
| 08.12.2025 | 3,88 | 4,06 | 3,85 | 4,06 | 1,00% | 29.580,00 |
| 05.12.2025 | 3,98 | 4,16 | 3,98 | 4,02 | -0,50% | 31.008,00 |
| 04.12.2025 | 4,01 | 4,07 | 3,80 | 4,04 | 1,00% | 161.994,00 |
| 03.12.2025 | 3,78 | 4,00 | 3,73 | 4,00 | 3,90% | 49.810,00 |
| 02.12.2025 | 3,55 | 3,85 | 3,55 | 3,85 | 4,05% | 4.650,00 |
| 01.12.2025 | 3,57 | 3,70 | 3,40 | 3,70 | 0,82% | 13.496,00 |
| 28.11.2025 | 3,56 | 3,67 | 3,51 | 3,67 | 2,51% | 82.465,00 |
| 27.11.2025 | 3,53 | 3,58 | 3,53 | 3,58 | 2,58% | 912,00 |
| 26.11.2025 | 3,46 | 3,55 | 3,42 | 3,49 | 0,87% | 5.878,00 |
| 25.11.2025 | 3,35 | 3,46 | 3,35 | 3,46 | 3,13% | 20.450,00 |
| 24.11.2025 | 3,39 | 3,40 | 3,29 | 3,36 | 3,07% | 7.950,00 |
| 21.11.2025 | 3,32 | 3,32 | 3,04 | 3,26 | -2,11% | 13.940,00 |
| 20.11.2025 | 3,69 | 3,96 | 3,25 | 3,33 | -7,38% | 72.333,00 |
| 19.11.2025 | 3,28 | 3,59 | 3,15 | 3,59 | 11,66% | 40.468,00 |
| 18.11.2025 | 2,94 | 3,22 | 2,94 | 3,22 | 7,53% | 20.049,00 |
| 17.11.2025 | 2,91 | 3,18 | 2,91 | 2,99 | 8,33% | 68.291,00 |
| 14.11.2025 | 2,67 | 2,79 | 2,47 | 2,76 | 1,47% | 29.339,00 |
| 13.11.2025 | 2,88 | 2,88 | 2,72 | 2,72 | -4,56% | 6.080,00 |
| 12.11.2025 | 2,76 | 2,85 | 2,66 | 2,85 | 4,01% | 25.083,00 |
| 11.11.2025 | 3,03 | 3,08 | 2,74 | 2,74 | -11,33% | 35.577,00 |
| 10.11.2025 | 2,98 | 3,10 | 2,92 | 3,09 | 6,19% | 54.199,00 |
| 07.11.2025 | 2,86 | 2,97 | 2,76 | 2,91 | -1,02% | 68.307,00 |
| 06.11.2025 | 2,84 | 3,03 | 2,84 | 2,94 | 2,26% | 8.710,00 |
| 05.11.2025 | 2,80 | 2,93 | 2,80 | 2,88 | -0,86% | 10.550,00 |
| 04.11.2025 | 3,09 | 3,09 | 2,68 | 2,90 | -7,79% | 45.085,00 |
| 03.11.2025 | 3,25 | 3,37 | 3,04 | 3,15 | -3,68% | 36.028,00 |
| 31.10.2025 | 3,31 | 3,66 | 3,20 | 3,27 | -0,91% | 57.284,00 |
| 30.10.2025 | 3,29 | 3,37 | 3,28 | 3,30 | 2,97% | 2.392,00 |
| 29.10.2025 | 3,20 | 3,33 | 3,16 | 3,20 | -3,03% | 29.550,00 |
| 28.10.2025 | 3,29 | 3,40 | 3,00 | 3,30 | -0,60% | 40.810,00 |
| 27.10.2025 | 3,68 | 3,71 | 3,20 | 3,32 | -5,95% | 37.136,00 |
| 24.10.2025 | 3,49 | 3,65 | 3,49 | 3,53 | 0,86% | 2.999,00 |
| 23.10.2025 | 3,60 | 3,78 | 3,49 | 3,50 | -2,78% | 11.654,00 |
| 22.10.2025 | 3,65 | 3,70 | 3,25 | 3,60 | -1,23% | 29.793,00 |
| 21.10.2025 | 3,70 | 3,70 | 3,45 | 3,65 | -2,28% | 27.644,00 |
| 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 |