2,135€
-1,04%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,16 | 2,18 | 2,07 | 2,13 | -1,27% | 5.811,00 |
| 01.11.2024 | 2,30 | 2,30 | 2,15 | 2,16 | -0,12% | 12.338,00 |
| 31.10.2024 | 2,30 | 2,31 | 2,07 | 2,16 | -5,98% | 28.424,00 |
| 30.10.2024 | 2,27 | 2,43 | 2,21 | 2,30 | 1,10% | 164.835,00 |
| 29.10.2024 | 2,13 | 2,32 | 2,13 | 2,27 | 6,69% | 32.687,00 |
| 28.10.2024 | 2,02 | 2,33 | 2,02 | 2,13 | 5,45% | 84.783,00 |
| 25.10.2024 | 2,05 | 2,16 | 1,99 | 2,02 | -1,22% | 15.539,00 |
| 24.10.2024 | 1,94 | 2,08 | 1,92 | 2,05 | 5,25% | 85.973,00 |
| 23.10.2024 | 2,02 | 2,09 | 1,91 | 1,94 | -4,12% | 55.221,00 |
| 22.10.2024 | 1,84 | 2,11 | 1,82 | 2,03 | 10,44% | 46.707,00 |
| 21.10.2024 | 1,76 | 1,84 | 1,69 | 1,84 | 4,08% | 36.856,00 |
| 18.10.2024 | 1,85 | 1,87 | 1,76 | 1,76 | -4,60% | 30.541,00 |
| 17.10.2024 | 1,89 | 2,01 | 1,79 | 1,85 | -2,38% | 73.739,00 |
| 16.10.2024 | 1,79 | 1,96 | 1,63 | 1,89 | 6,05% | 96.593,00 |
| 15.10.2024 | 2,06 | 2,09 | 1,79 | 1,79 | -13,45% | 118.248,00 |
| 14.10.2024 | 2,18 | 2,47 | 1,85 | 2,06 | -5,17% | 126.171,00 |
| 11.10.2024 | 1,92 | 2,20 | 1,91 | 2,18 | 13,34% | 101.228,00 |
| 10.10.2024 | 1,74 | 2,07 | 1,73 | 1,92 | 10,22% | 171.275,00 |
| 09.10.2024 | 1,57 | 1,80 | 1,57 | 1,74 | 11,03% | 118.675,00 |
| 08.10.2024 | 1,71 | 1,74 | 1,55 | 1,57 | -8,25% | 9.084,00 |
| 07.10.2024 | 1,45 | 1,79 | 1,45 | 1,71 | 12,43% | 46.104,00 |
| 04.10.2024 | 1,45 | 1,57 | 1,44 | 1,52 | 5,04% | 42.028,00 |
| 03.10.2024 | 1,47 | 1,48 | 1,41 | 1,45 | -1,23% | 4.723,00 |
| 02.10.2024 | 1,43 | 1,52 | 1,42 | 1,47 | 2,66% | 2.375,00 |
| 01.10.2024 | 1,45 | 1,51 | 1,38 | 1,43 | -1,25% | 8.338,00 |
| 30.09.2024 | 1,47 | 1,54 | 1,41 | 1,45 | -1,37% | 1.545,00 |
| 27.09.2024 | 1,51 | 1,58 | 1,46 | 1,47 | -2,07% | 7.703,00 |
| 26.09.2024 | 1,39 | 1,51 | 1,38 | 1,50 | 7,86% | 15.329,00 |
| 25.09.2024 | 1,35 | 1,40 | 1,25 | 1,39 | 1,61% | 3.145,00 |
| 24.09.2024 | 1,46 | 1,60 | 1,35 | 1,37 | -5,67% | 16.884,00 |
| 23.09.2024 | 1,24 | 1,51 | 1,23 | 1,45 | 17,17% | 17.439,00 |
| 20.09.2024 | 1,12 | 1,27 | 1,09 | 1,24 | 10,76% | 26.796,00 |
| 19.09.2024 | 1,11 | 1,15 | 1,11 | 1,12 | 0,18% | 7.354,00 |
| 18.09.2024 | 1,11 | 1,16 | 1,08 | 1,11 | 0,18% | 1.556,00 |
| 17.09.2024 | 1,07 | 1,11 | 1,05 | 1,11 | 4,32% | 7.830,00 |
| 16.09.2024 | 1,09 | 1,13 | 1,07 | 1,07 | -2,20% | 19,00 |
| 13.09.2024 | 1,08 | 1,11 | 1,06 | 1,09 | 0,74% | 2.000,00 |
| 12.09.2024 | 1,15 | 1,17 | 1,08 | 1,08 | -6,00% | 1.080,00 |
| 11.09.2024 | 1,02 | 1,16 | 1,02 | 1,15 | 12,41% | 1.050,00 |
| 10.09.2024 | 1,06 | 1,07 | 1,01 | 1,02 | -3,85% | 11.060,00 |
| 09.09.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 2,01% | - |
| 06.09.2024 | 1,06 | 1,09 | 1,04 | 1,04 | -1,79% | 2.294,00 |
| 05.09.2024 | 1,07 | 1,10 | 1,05 | 1,06 | -0,75% | 2.008,00 |
| 04.09.2024 | 1,08 | 1,11 | 1,07 | 1,07 | -0,74% | 5.344,00 |
| 03.09.2024 | 1,16 | 1,17 | 1,05 | 1,08 | -6,75% | 13.841,00 |
| 02.09.2024 | 1,18 | 1,18 | 1,14 | 1,16 | -1,70% | 1.450,00 |
| 30.08.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,92% | 9.901,00 |
| 29.08.2024 | 1,05 | 1,26 | 1,05 | 1,22 | 16,35% | 18.050,00 |
| 28.08.2024 | 1,12 | 1,14 | 1,05 | 1,05 | -6,07% | 1.600,00 |
| 27.08.2024 | 1,10 | 1,12 | 1,06 | 1,12 | 2,19% | 1.254,00 |
| 26.08.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,27% | 3.416,00 |
| 23.08.2024 | 1,06 | 1,11 | 1,06 | 1,10 | 3,97% | 3.379,00 |
| 22.08.2024 | 1,10 | 1,11 | 1,04 | 1,06 | -3,56% | 2.580,00 |
| 21.08.2024 | 1,07 | 1,12 | 1,06 | 1,10 | 2,91% | 219,00 |
| 20.08.2024 | 1,10 | 1,11 | 1,06 | 1,07 | -2,92% | 4.750,00 |
| 19.08.2024 | 1,06 | 1,10 | 1,04 | 1,10 | 3,88% | 1.549,00 |
| 16.08.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -1,49% | 6.210,00 |
| 15.08.2024 | 1,05 | 1,07 | 1,04 | 1,07 | 2,58% | 3.238,00 |
| 14.08.2024 | 1,05 | 1,07 | 1,01 | 1,05 | -0,29% | 2.731,00 |
| 13.08.2024 | 1,03 | 1,07 | 1,02 | 1,05 | 1,75% | 5.053,00 |
| 12.08.2024 | 1,03 | 1,08 | 1,02 | 1,03 | 0,19% | 2.703,00 |
| 09.08.2024 | 1,08 | 1,12 | 1,03 | 1,03 | -4,99% | 6.600,00 |
| 08.08.2024 | 1,03 | 1,09 | 0,99 | 1,08 | 5,15% | 10.635,00 |
| 07.08.2024 | 1,01 | 1,11 | 1,01 | 1,03 | 2,13% | 5.252,00 |
| 06.08.2024 | 1,04 | 1,08 | 1,01 | 1,01 | -3,50% | 1.470,00 |
| 05.08.2024 | 1,08 | 1,08 | 0,97 | 1,04 | -2,97% | 16.461,00 |
| 02.08.2024 | 1,16 | 1,17 | 1,07 | 1,08 | -7,40% | 9.757,00 |
| 01.08.2024 | 1,26 | 1,26 | 1,16 | 1,16 | -7,48% | 3.229,00 |
| 31.07.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 1,78% | 1.710,00 |
| 30.07.2024 | 1,27 | 1,28 | 1,22 | 1,23 | -2,45% | 5.050,00 |
| 29.07.2024 | 1,24 | 1,27 | 1,20 | 1,27 | 2,26% | 4.768,00 |
| 26.07.2024 | 1,24 | 1,28 | 1,19 | 1,24 | 0,08% | 687,00 |
| 25.07.2024 | 1,25 | 1,27 | 1,20 | 1,24 | -1,04% | 3.910,00 |
| 24.07.2024 | 1,30 | 1,33 | 1,21 | 1,25 | -3,55% | 4.500,00 |
| 23.07.2024 | 1,33 | 1,38 | 1,29 | 1,30 | -2,41% | 5,00 |
| 22.07.2024 | 1,27 | 1,39 | 1,25 | 1,33 | 4,90% | 5.625,00 |
| 19.07.2024 | 1,24 | 1,28 | 1,23 | 1,27 | 1,69% | 277,00 |
| 18.07.2024 | 1,30 | 1,33 | 1,24 | 1,24 | -4,53% | 10.176,00 |
| 17.07.2024 | 1,24 | 1,32 | 1,20 | 1,30 | 5,08% | 815,00 |
| 16.07.2024 | 1,19 | 1,26 | 1,15 | 1,24 | 4,29% | - |
| 15.07.2024 | 1,21 | 1,22 | 1,14 | 1,19 | -1,57% | 2.458,00 |
| 12.07.2024 | 1,19 | 1,22 | 1,17 | 1,21 | 1,43% | 518,00 |
| 11.07.2024 | 1,12 | 1,19 | 1,10 | 1,19 | 6,82% | - |
| 10.07.2024 | 1,13 | 1,16 | 1,10 | 1,12 | -0,89% | 2.250,00 |
| 09.07.2024 | 1,19 | 1,21 | 1,12 | 1,13 | -5,70% | 6.580,00 |
| 08.07.2024 | 1,19 | 1,22 | 1,14 | 1,19 | 0,42% | 12.129,00 |
| 05.07.2024 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 4.453,00 |
| 04.07.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -2,14% | 5.520,00 |
| 03.07.2024 | 1,22 | 1,26 | 1,21 | 1,21 | -0,16% | 8.049,00 |
| 02.07.2024 | 1,25 | 1,30 | 1,17 | 1,22 | -2,72% | 12.423,00 |
| 01.07.2024 | 1,17 | 1,29 | 1,16 | 1,25 | 6,56% | 11.618,00 |
| 28.06.2024 | 1,15 | 1,18 | 1,10 | 1,17 | 2,00% | 218,00 |
| 27.06.2024 | 1,14 | 1,17 | 1,12 | 1,15 | 0,52% | 7.754,00 |
| 26.06.2024 | 1,13 | 1,17 | 1,11 | 1,14 | 1,69% | 131,00 |
| 25.06.2024 | 1,12 | 1,17 | 1,10 | 1,13 | 0,27% | 23.064,00 |
| 24.06.2024 | 1,17 | 1,20 | 1,12 | 1,12 | -4,43% | 714,00 |
| 21.06.2024 | 1,15 | 1,20 | 1,12 | 1,17 | 1,82% | 2.112,00 |
| 20.06.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,09% | 3.417,00 |
| 19.06.2024 | 1,18 | 1,19 | 1,13 | 1,15 | -2,37% | 8.441,00 |
| 18.06.2024 | 1,25 | 1,26 | 1,18 | 1,18 | -5,90% | 9.249,00 |