3,700€
-2,89%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,64 | 3,74 | 3,54 | 3,60 | -5,58% | 210,00 |
| 05.03.2026 | 3,83 | 3,85 | 3,77 | 3,81 | 0,00% | - |
| 04.03.2026 | 3,77 | 3,85 | 3,64 | 3,81 | -0,78% | 2.500,00 |
| 03.03.2026 | 4,05 | 4,05 | 3,64 | 3,84 | 3,02% | 17.284,00 |
| 02.03.2026 | 3,90 | 3,97 | 3,70 | 3,73 | -2,10% | 7.753,00 |
| 27.02.2026 | 3,93 | 3,93 | 3,79 | 3,81 | -4,15% | 5.854,00 |
| 26.02.2026 | 4,05 | 4,08 | 3,86 | 3,97 | -3,17% | 14.866,00 |
| 25.02.2026 | 4,05 | 4,25 | 3,97 | 4,10 | 1,74% | 4.850,00 |
| 24.02.2026 | 3,79 | 4,12 | 3,76 | 4,03 | 10,25% | 16.689,00 |
| 23.02.2026 | 3,72 | 3,72 | 3,63 | 3,66 | 1,67% | - |
| 20.02.2026 | 3,62 | 3,62 | 3,59 | 3,60 | 0,49% | 5.034,00 |
| 19.02.2026 | 3,57 | 3,58 | 3,57 | 3,58 | 1,49% | - |
| 18.02.2026 | 3,42 | 3,59 | 3,41 | 3,53 | 6,01% | 23.805,00 |
| 17.02.2026 | 3,49 | 3,52 | 3,31 | 3,33 | -4,38% | 7.401,00 |
| 16.02.2026 | 3,51 | 3,62 | 3,44 | 3,48 | 0,94% | 3.106,00 |
| 13.02.2026 | 3,39 | 3,48 | 3,36 | 3,45 | -3,36% | 1.511,00 |
| 12.02.2026 | 3,53 | 3,60 | 3,52 | 3,57 | 2,07% | - |
| 11.02.2026 | 3,54 | 3,54 | 3,50 | 3,50 | -4,64% | - |
| 10.02.2026 | 3,68 | 3,72 | 3,62 | 3,67 | 1,17% | 500,00 |
| 09.02.2026 | 3,68 | 3,79 | 3,62 | 3,62 | 3,72% | 8.351,00 |
| 06.02.2026 | 3,40 | 3,53 | 3,35 | 3,49 | 2,57% | 4.834,00 |
| 05.02.2026 | 3,68 | 3,74 | 3,40 | 3,41 | -6,58% | 44.301,00 |
| 04.02.2026 | 3,88 | 4,06 | 3,62 | 3,65 | -6,42% | 10.555,00 |
| 03.02.2026 | 3,73 | 4,03 | 3,73 | 3,90 | 1,30% | 17.085,00 |
| 02.02.2026 | 3,54 | 3,90 | 3,44 | 3,85 | 5,13% | 45.756,00 |
| 30.01.2026 | 3,99 | 4,12 | 3,64 | 3,66 | -11,33% | 34.418,00 |
| 29.01.2026 | 4,60 | 4,77 | 4,05 | 4,13 | -10,13% | 35.083,00 |
| 28.01.2026 | 4,74 | 4,83 | 4,40 | 4,59 | 0,22% | 21.265,00 |
| 27.01.2026 | 4,50 | 4,74 | 4,45 | 4,58 | 2,18% | 52.280,00 |
| 26.01.2026 | 4,88 | 5,20 | 4,46 | 4,48 | -2,61% | 148.867,00 |
| 23.01.2026 | 4,42 | 4,67 | 4,34 | 4,60 | 7,54% | 15.469,00 |
| 22.01.2026 | 4,23 | 4,37 | 4,21 | 4,28 | 4,07% | 122,00 |
| 21.01.2026 | 4,17 | 4,23 | 4,07 | 4,11 | -1,61% | - |
| 20.01.2026 | 4,34 | 4,39 | 4,08 | 4,18 | -1,65% | 24.073,00 |
| 19.01.2026 | 4,37 | 4,61 | 4,25 | 4,25 | -1,85% | 9.216,00 |
| 16.01.2026 | 4,42 | 4,45 | 4,19 | 4,33 | -1,76% | 4.134,00 |
| 15.01.2026 | 4,55 | 4,57 | 4,39 | 4,41 | -2,70% | 18.242,00 |
| 14.01.2026 | 4,55 | 4,61 | 4,34 | 4,53 | 0,67% | 8.418,00 |
| 13.01.2026 | 4,33 | 4,63 | 4,33 | 4,50 | 1,98% | 31.586,00 |
| 12.01.2026 | 4,30 | 4,45 | 4,26 | 4,41 | 3,64% | 12.820,00 |
| 09.01.2026 | 4,48 | 4,48 | 4,26 | 4,26 | -3,57% | 13.168,00 |
| 08.01.2026 | 4,50 | 4,53 | 4,36 | 4,42 | -2,11% | 14.629,00 |
| 07.01.2026 | 4,42 | 4,54 | 4,30 | 4,51 | 2,50% | 11.690,00 |
| 06.01.2026 | 4,13 | 4,47 | 4,13 | 4,40 | 6,09% | 17.937,00 |
| 05.01.2026 | 4,13 | 4,21 | 4,07 | 4,15 | 5,47% | 18.083,00 |
| 02.01.2026 | 3,96 | 3,96 | 3,71 | 3,93 | -1,63% | 18.972,00 |
| 30.12.2025 | 3,92 | 4,01 | 3,92 | 4,00 | 0,88% | 82,00 |
| 29.12.2025 | 3,91 | 4,09 | 3,78 | 3,96 | -5,15% | 7.556,00 |
| 23.12.2025 | 4,29 | 4,36 | 4,16 | 4,18 | -2,79% | 7.167,00 |
| 22.12.2025 | 4,32 | 4,44 | 4,28 | 4,30 | -1,21% | 12.217,00 |
| 19.12.2025 | 4,34 | 4,44 | 4,24 | 4,35 | 3,69% | 7.278,00 |
| 18.12.2025 | 4,10 | 4,39 | 4,01 | 4,20 | 2,44% | 40.971,00 |
| 17.12.2025 | 4,00 | 4,24 | 4,00 | 4,10 | 2,06% | 5.399,00 |
| 16.12.2025 | 4,08 | 4,11 | 3,92 | 4,01 | -3,89% | 7.846,00 |
| 15.12.2025 | 3,93 | 4,33 | 3,93 | 4,18 | 1,33% | 27.051,00 |
| 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 |