3,930€
-3,68%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 4,11 | 4,13 | 4,11 | 4,12 | 0,98% | 922,00 |
| 11.12.2025 | 4,01 | 4,15 | 3,94 | 4,08 | 2,58% | 35.047,00 |
| 10.12.2025 | 4,15 | 4,18 | 3,96 | 3,98 | -3,63% | 12.779,00 |
| 09.12.2025 | 4,04 | 4,26 | 3,98 | 4,13 | 1,54% | 7.728,00 |
| 08.12.2025 | 3,92 | 4,08 | 3,81 | 4,07 | 3,24% | 12.928,00 |
| 05.12.2025 | 4,05 | 4,14 | 3,92 | 3,94 | -1,75% | 24.094,00 |
| 04.12.2025 | 3,95 | 4,07 | 3,82 | 4,01 | 0,19% | 18.197,00 |
| 03.12.2025 | 3,84 | 4,00 | 3,67 | 4,00 | 6,95% | 9.309,00 |
| 02.12.2025 | 3,64 | 3,75 | 3,56 | 3,74 | 0,27% | 4.187,00 |
| 01.12.2025 | 3,71 | 3,74 | 3,23 | 3,73 | 1,02% | 13.207,00 |
| 28.11.2025 | 3,61 | 3,69 | 3,48 | 3,69 | 1,79% | 37.391,00 |
| 27.11.2025 | 3,55 | 3,63 | 3,55 | 3,63 | 3,20% | 10.415,00 |
| 26.11.2025 | 3,44 | 3,53 | 3,43 | 3,52 | 3,00% | 1.150,00 |
| 25.11.2025 | 3,42 | 3,44 | 3,28 | 3,41 | 2,09% | 7.029,00 |
| 24.11.2025 | 3,29 | 3,40 | 3,26 | 3,34 | 1,98% | 3.885,00 |
| 21.11.2025 | 3,36 | 3,36 | 3,08 | 3,28 | -1,43% | 131.326,00 |
| 20.11.2025 | 3,59 | 4,01 | 3,32 | 3,33 | -4,80% | 41.288,00 |
| 19.11.2025 | 3,21 | 3,56 | 3,18 | 3,49 | 9,65% | 113.903,00 |
| 18.11.2025 | 2,97 | 3,20 | 2,93 | 3,19 | 1,92% | 110.847,00 |
| 17.11.2025 | 3,17 | 3,26 | 2,91 | 3,13 | 23,52% | 49.456,00 |
| 14.11.2025 | 2,73 | 2,83 | 2,46 | 2,53 | -6,64% | 7.909,00 |
| 13.11.2025 | 2,91 | 2,98 | 2,71 | 2,71 | -7,67% | 19.742,00 |
| 12.11.2025 | 2,77 | 2,94 | 2,67 | 2,94 | 7,12% | 8.088,00 |
| 11.11.2025 | 3,08 | 3,11 | 2,72 | 2,74 | -8,89% | 24.404,00 |
| 10.11.2025 | 2,88 | 3,08 | 2,79 | 3,01 | 7,03% | 15.759,00 |
| 07.11.2025 | 2,83 | 2,94 | 2,72 | 2,81 | -3,35% | 6.358,00 |
| 06.11.2025 | 2,90 | 3,01 | 2,81 | 2,91 | 1,22% | 9.074,00 |
| 05.11.2025 | 2,83 | 2,91 | 2,83 | 2,87 | -1,96% | 3.818,00 |
| 04.11.2025 | 3,11 | 3,12 | 2,77 | 2,93 | -6,24% | 45.179,00 |
| 03.11.2025 | 3,32 | 3,36 | 3,05 | 3,13 | -5,23% | 14.786,00 |
| 31.10.2025 | 3,35 | 3,67 | 3,26 | 3,30 | -0,23% | 51.957,00 |
| 30.10.2025 | 3,24 | 3,37 | 3,18 | 3,31 | 1,85% | 16.941,00 |
| 29.10.2025 | 3,31 | 3,43 | 3,19 | 3,25 | -2,41% | 10.525,00 |
| 28.10.2025 | 3,37 | 3,40 | 2,98 | 3,33 | -0,60% | 123.592,00 |
| 27.10.2025 | 3,64 | 3,74 | 3,21 | 3,35 | -8,36% | 32.143,00 |
| 24.10.2025 | 3,54 | 3,68 | 3,52 | 3,65 | -2,21% | 12.394,00 |
| 23.10.2025 | 3,64 | 3,77 | 3,53 | 3,73 | 12,76% | 7.715,00 |
| 22.10.2025 | 3,63 | 3,84 | 3,28 | 3,31 | -7,93% | 20.947,00 |
| 21.10.2025 | 3,70 | 3,74 | 3,46 | 3,60 | -2,77% | 26.888,00 |
| 20.10.2025 | 3,78 | 4,01 | 3,58 | 3,70 | 3,43% | 81.978,00 |
| 17.10.2025 | 3,97 | 4,01 | 3,32 | 3,58 | -24,22% | 164.273,00 |
| 16.10.2025 | 4,46 | 5,48 | 4,37 | 4,72 | 7,71% | 155.126,00 |
| 15.10.2025 | 4,53 | 4,64 | 4,31 | 4,38 | -0,85% | 17.056,00 |
| 14.10.2025 | 4,51 | 4,62 | 4,03 | 4,42 | -2,75% | 39.536,00 |
| 13.10.2025 | 3,88 | 4,58 | 3,88 | 4,54 | 18,68% | 59.607,00 |
| 10.10.2025 | 3,90 | 4,22 | 3,76 | 3,83 | 0,66% | 65.468,00 |
| 09.10.2025 | 3,91 | 4,17 | 3,72 | 3,80 | -1,87% | 91.118,00 |
| 08.10.2025 | 3,59 | 3,91 | 3,54 | 3,88 | 7,94% | 52.808,00 |
| 07.10.2025 | 3,57 | 3,78 | 3,45 | 3,59 | 0,49% | 9.007,00 |
| 06.10.2025 | 3,48 | 3,81 | 3,47 | 3,57 | 5,00% | 63.904,00 |
| 03.10.2025 | 3,28 | 3,63 | 3,18 | 3,40 | 2,48% | 83.629,00 |
| 02.10.2025 | 3,26 | 3,35 | 3,14 | 3,32 | 5,90% | 25.279,00 |
| 01.10.2025 | 2,91 | 3,18 | 2,91 | 3,14 | 5,38% | 31.928,00 |
| 30.09.2025 | 2,93 | 3,07 | 2,89 | 2,98 | 3,30% | 10.125,00 |
| 29.09.2025 | 3,21 | 3,35 | 2,88 | 2,88 | -10,49% | 27.119,00 |
| 26.09.2025 | 3,37 | 3,47 | 3,06 | 3,22 | 4,89% | 105.552,00 |
| 25.09.2025 | 2,96 | 3,19 | 2,84 | 3,07 | 5,68% | 43.944,00 |
| 24.09.2025 | 2,50 | 3,02 | 2,50 | 2,90 | 11,85% | 151.272,00 |
| 23.09.2025 | 2,64 | 2,70 | 2,58 | 2,60 | -2,35% | 74.475,00 |
| 22.09.2025 | 2,58 | 2,69 | 2,52 | 2,66 | 2,90% | 37.762,00 |
| 19.09.2025 | 2,53 | 2,61 | 2,49 | 2,58 | 2,58% | 7.252,00 |
| 18.09.2025 | 2,49 | 2,55 | 2,47 | 2,52 | 2,13% | 62.700,00 |
| 17.09.2025 | 2,50 | 2,51 | 2,45 | 2,47 | -0,70% | 11.150,00 |
| 16.09.2025 | 2,62 | 2,62 | 2,46 | 2,48 | -1,39% | 9.686,00 |
| 15.09.2025 | 2,48 | 2,54 | 2,48 | 2,52 | 1,72% | 5.145,00 |
| 12.09.2025 | 2,48 | 2,48 | 2,46 | 2,48 | 2,06% | - |
| 11.09.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 1,36% | 1.700,00 |
| 10.09.2025 | 2,40 | 2,41 | 2,38 | 2,39 | -2,64% | 1.838,00 |
| 09.09.2025 | 2,50 | 2,55 | 2,44 | 2,46 | -4,75% | 18.417,00 |
| 08.09.2025 | 2,60 | 2,64 | 2,58 | 2,58 | -1,34% | 62.314,00 |
| 05.09.2025 | 2,47 | 2,62 | 2,37 | 2,62 | 6,30% | 6.019,00 |
| 04.09.2025 | 2,47 | 2,53 | 2,42 | 2,46 | -0,20% | 147.653,00 |
| 03.09.2025 | 2,45 | 2,51 | 2,42 | 2,47 | 0,10% | 3.853,00 |
| 02.09.2025 | 2,50 | 2,54 | 2,36 | 2,46 | -1,30% | 51.488,00 |
| 01.09.2025 | 2,52 | 2,52 | 2,49 | 2,50 | -0,60% | 840,00 |
| 29.08.2025 | 2,52 | 2,58 | 2,46 | 2,51 | 0,00% | 5.777,00 |
| 28.08.2025 | 2,51 | 2,66 | 2,49 | 2,51 | -1,57% | 4.187,00 |
| 27.08.2025 | 2,46 | 2,57 | 2,42 | 2,55 | 3,98% | 1.566,00 |
| 26.08.2025 | 2,45 | 2,49 | 2,41 | 2,45 | 0,10% | 9.691,00 |
| 25.08.2025 | 2,42 | 2,48 | 2,35 | 2,45 | 1,45% | 6.505,00 |
| 22.08.2025 | 2,38 | 2,43 | 2,34 | 2,42 | 1,36% | 11.306,00 |
| 21.08.2025 | 2,37 | 2,40 | 2,29 | 2,38 | -0,21% | 3.930,00 |
| 20.08.2025 | 2,33 | 2,42 | 2,29 | 2,39 | 0,84% | 7.828,00 |
| 19.08.2025 | 2,51 | 2,53 | 2,34 | 2,37 | -5,58% | 39.279,00 |
| 18.08.2025 | 2,51 | 2,55 | 2,47 | 2,51 | -0,30% | 17.189,00 |
| 15.08.2025 | 2,50 | 2,62 | 2,43 | 2,52 | 1,82% | 15.680,00 |
| 14.08.2025 | 2,38 | 2,53 | 2,35 | 2,47 | 6,12% | 11.586,00 |
| 13.08.2025 | 2,36 | 2,43 | 2,26 | 2,33 | -1,69% | 24.020,00 |
| 12.08.2025 | 2,42 | 2,46 | 2,28 | 2,37 | -2,77% | 28.973,00 |
| 11.08.2025 | 2,43 | 2,66 | 2,41 | 2,44 | 0,62% | 61.782,00 |
| 08.08.2025 | 2,29 | 2,48 | 2,28 | 2,42 | 5,45% | 58.063,00 |
| 07.08.2025 | 2,16 | 2,31 | 2,15 | 2,30 | 6,13% | 15.992,00 |
| 06.08.2025 | 2,19 | 2,22 | 2,14 | 2,16 | -1,37% | 24.985,00 |
| 05.08.2025 | 1,97 | 2,24 | 1,97 | 2,19 | 2,45% | 21.330,00 |
| 04.08.2025 | 1,97 | 2,19 | 1,96 | 2,14 | 8,80% | 26.517,00 |
| 01.08.2025 | 2,07 | 2,07 | 1,92 | 1,97 | -4,51% | 64.996,00 |
| 31.07.2025 | 2,15 | 2,16 | 2,01 | 2,06 | -4,19% | 67.301,00 |
| 30.07.2025 | 2,24 | 2,28 | 2,15 | 2,15 | -3,91% | 3.442,00 |
| 29.07.2025 | 2,25 | 2,34 | 2,23 | 2,24 | -0,56% | 6.217,00 |
| 28.07.2025 | 2,24 | 2,27 | 2,17 | 2,25 | 0,67% | 19.850,00 |