3,650€
2,10%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 2,28 | 2,35 | 2,21 | 2,24 | -2,08% | 6.830,00 |
| 24.07.2025 | 2,32 | 2,42 | 2,24 | 2,28 | -1,08% | 12.155,00 |
| 23.07.2025 | 2,25 | 2,31 | 2,17 | 2,31 | 2,78% | 7.103,00 |
| 22.07.2025 | 2,24 | 2,27 | 2,16 | 2,25 | 0,11% | 20.724,00 |
| 21.07.2025 | 2,33 | 2,36 | 2,23 | 2,24 | -4,17% | 3.056,00 |
| 18.07.2025 | 2,24 | 2,38 | 2,24 | 2,34 | 3,88% | 48.117,00 |
| 17.07.2025 | 2,30 | 2,32 | 2,13 | 2,25 | -1,96% | 43.015,00 |
| 16.07.2025 | 2,38 | 2,38 | 2,25 | 2,30 | -2,85% | 7.165,00 |
| 15.07.2025 | 2,39 | 2,43 | 2,17 | 2,37 | -0,42% | 46.597,00 |
| 14.07.2025 | 2,44 | 2,68 | 2,22 | 2,38 | -2,46% | 77.437,00 |
| 11.07.2025 | 2,26 | 2,50 | 2,26 | 2,44 | 7,74% | 80.142,00 |
| 10.07.2025 | 2,04 | 2,38 | 2,03 | 2,26 | 10,92% | 54.879,00 |
| 09.07.2025 | 1,97 | 2,05 | 1,96 | 2,04 | 2,44% | 28.311,00 |
| 08.07.2025 | 1,92 | 1,99 | 1,88 | 1,99 | 3,59% | 27.668,00 |
| 07.07.2025 | 1,86 | 1,93 | 1,83 | 1,92 | 2,73% | 24.110,00 |
| 04.07.2025 | 1,86 | 1,88 | 1,81 | 1,87 | 0,11% | 51.229,00 |
| 03.07.2025 | 1,89 | 1,94 | 1,83 | 1,87 | -0,85% | 41.858,00 |
| 02.07.2025 | 1,72 | 1,95 | 1,72 | 1,88 | 9,60% | 40.443,00 |
| 01.07.2025 | 1,66 | 1,72 | 1,63 | 1,72 | 3,49% | - |
| 30.06.2025 | 1,66 | 1,68 | 1,61 | 1,66 | 2,09% | - |
| 27.06.2025 | 1,66 | 1,67 | 1,60 | 1,63 | -1,69% | - |
| 26.06.2025 | 1,56 | 1,66 | 1,54 | 1,65 | 6,16% | - |
| 25.06.2025 | 1,60 | 1,63 | 0,00 | 1,56 | -2,63% | 93,00 |
| 24.06.2025 | 1,54 | 1,62 | 1,53 | 1,60 | 4,10% | 4.669,00 |
| 23.06.2025 | 1,65 | 1,67 | 1,53 | 1,54 | -6,85% | 2.785,00 |
| 20.06.2025 | 1,64 | 1,73 | 1,62 | 1,65 | 0,55% | 9.662,00 |
| 19.06.2025 | 1,69 | 1,70 | 1,63 | 1,64 | -2,73% | 2.700,00 |
| 18.06.2025 | 1,67 | 1,73 | 1,64 | 1,69 | 1,08% | 5.780,00 |
| 17.06.2025 | 1,62 | 1,68 | 1,58 | 1,67 | 2,90% | 9.680,00 |
| 16.06.2025 | 1,53 | 1,62 | 0,00 | 1,62 | 6,22% | 3.187,00 |
| 13.06.2025 | 1,52 | 1,57 | 1,47 | 1,53 | 0,73% | 13.231,00 |
| 12.06.2025 | 1,51 | 1,52 | 1,46 | 1,52 | 0,73% | 5.689,00 |
| 11.06.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,71% | 1.955,00 |
| 10.06.2025 | 1,59 | 1,59 | 1,53 | 1,56 | -1,39% | 14.800,00 |
| 09.06.2025 | 1,49 | 1,60 | 1,48 | 1,59 | 6,66% | 1.000,00 |
| 06.06.2025 | 1,46 | 1,51 | 1,45 | 1,49 | 1,99% | 389,00 |
| 05.06.2025 | 1,40 | 1,49 | 1,38 | 1,46 | 3,48% | 13.195,00 |
| 04.06.2025 | 1,39 | 1,43 | 1,36 | 1,41 | 0,93% | 4.681,00 |
| 03.06.2025 | 1,34 | 1,41 | 1,30 | 1,40 | 3,18% | 7.751,00 |