2,523€
5,10%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |