1,322€
1,07%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 1,07% | 18.483,00 |
| 18.12.2024 | 1,37 | 1,42 | 1,30 | 1,31 | -4,32% | 8.262,00 |
| 17.12.2024 | 1,42 | 1,43 | 1,29 | 1,37 | -1,16% | 15.832,00 |
| 16.12.2024 | 1,42 | 1,43 | 1,36 | 1,38 | -2,33% | 20.016,00 |
| 13.12.2024 | 1,50 | 1,52 | 1,40 | 1,42 | -5,54% | 8.841,00 |
| 12.12.2024 | 1,56 | 1,57 | 1,50 | 1,50 | -3,79% | 4.307,00 |
| 11.12.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -0,83% | 5.015,00 |
| 10.12.2024 | 1,57 | 1,62 | 1,54 | 1,57 | 0,06% | 3.477,00 |
| 09.12.2024 | 1,53 | 1,63 | 1,52 | 1,57 | 2,41% | 21.273,00 |
| 06.12.2024 | 1,54 | 1,57 | 1,50 | 1,53 | -0,13% | 9.009,00 |
| 05.12.2024 | 1,57 | 1,59 | 1,51 | 1,54 | -2,10% | 20.584,00 |
| 04.12.2024 | 1,62 | 1,64 | 1,55 | 1,57 | -3,33% | 16.586,00 |
| 03.12.2024 | 1,64 | 1,67 | 1,60 | 1,62 | -1,40% | 13.084,00 |
| 02.12.2024 | 1,68 | 1,73 | 1,64 | 1,65 | -1,91% | 3.665,00 |
| 29.11.2024 | 1,66 | 1,75 | 1,59 | 1,68 | 0,84% | 6.251,00 |
| 28.11.2024 | 1,59 | 1,68 | 1,57 | 1,66 | 4,33% | 3.291,00 |
| 27.11.2024 | 1,59 | 1,65 | 1,57 | 1,59 | 0,25% | 19.585,00 |
| 26.11.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -5,53% | 4.802,00 |
| 25.11.2024 | 1,65 | 1,74 | 1,62 | 1,68 | 2,12% | 19.497,00 |
| 22.11.2024 | 1,60 | 1,70 | 1,58 | 1,65 | 2,87% | 15.044,00 |
| 21.11.2024 | 1,57 | 1,66 | 1,55 | 1,60 | 1,78% | 19.909,00 |
| 20.11.2024 | 1,63 | 1,67 | 1,53 | 1,57 | -3,97% | 20.101,00 |
| 19.11.2024 | 1,55 | 1,73 | 1,53 | 1,64 | 5,81% | 30.414,00 |
| 18.11.2024 | 1,51 | 1,62 | 1,50 | 1,55 | 2,51% | 31.699,00 |
| 15.11.2024 | 1,69 | 1,71 | 1,50 | 1,51 | -10,54% | 36.653,00 |
| 14.11.2024 | 1,89 | 1,89 | 1,65 | 1,69 | -10,40% | 33.089,00 |
| 13.11.2024 | 1,86 | 1,95 | 1,80 | 1,89 | 1,40% | 10.224,00 |
| 12.11.2024 | 1,92 | 1,93 | 1,81 | 1,86 | -3,23% | 58.919,00 |
| 11.11.2024 | 2,00 | 2,06 | 1,90 | 1,92 | -3,95% | 48.960,00 |
| 08.11.2024 | 2,11 | 2,13 | 1,97 | 2,00 | -4,99% | 29.946,00 |
| 07.11.2024 | 2,03 | 2,16 | 1,96 | 2,11 | 3,95% | 11.341,00 |
| 06.11.2024 | 2,09 | 2,18 | 1,93 | 2,03 | -3,11% | 37.577,00 |
| 05.11.2024 | 2,13 | 2,15 | 2,05 | 2,09 | -1,65% | 25.957,00 |
| 04.11.2024 | 2,16 | 2,18 | 2,07 | 2,13 | -1,51% | 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 |