2,298€
-2,85%
Echtzeit-Aktienkurs STANDARD LITHIUM LTD
Bid:
Ask:
Aktienkurse zur STANDARD LITHIUM LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 1,45 | 1,48 | 1,34 | 1,35 | -6,63% | 13.658,00 |
| 30.05.2025 | 1,56 | 1,59 | 1,45 | 1,45 | -6,82% | 1.654,00 |
| 29.05.2025 | 1,60 | 1,72 | 1,54 | 1,55 | -3,00% | 15.069,00 |
| 28.05.2025 | 1,58 | 1,64 | 1,56 | 1,60 | 1,26% | 22.355,00 |
| 27.05.2025 | 1,54 | 1,64 | 1,51 | 1,58 | 2,79% | 10.121,00 |
| 26.05.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,39% | 8.549,00 |
| 23.05.2025 | 1,44 | 1,60 | 1,43 | 1,55 | 7,07% | 35.120,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,40 | 1,44 | 1,76% | 4.036,00 |
| 21.05.2025 | 1,47 | 1,49 | 1,42 | 1,42 | -3,41% | 6.243,00 |
| 20.05.2025 | 1,47 | 1,49 | 1,42 | 1,47 | 0,07% | 890,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,40 | 1,47 | 0,69% | 1.097,00 |
| 16.05.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 0,90% | 15.963,00 |
| 15.05.2025 | 1,42 | 1,45 | 1,36 | 1,44 | 1,91% | 25.850,00 |
| 14.05.2025 | 1,47 | 1,47 | 1,39 | 1,42 | -3,61% | 22.406,00 |
| 13.05.2025 | 1,47 | 1,49 | 1,45 | 1,47 | -0,14% | 12.831,00 |
| 12.05.2025 | 1,44 | 1,51 | 1,42 | 1,47 | 1,52% | 11.522,00 |
| 09.05.2025 | 1,26 | 1,48 | 1,26 | 1,45 | 12,06% | 62.719,00 |
| 08.05.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 2,62% | 16.999,00 |
| 07.05.2025 | 1,26 | 1,29 | 1,22 | 1,26 | 0,00% | 10.644,00 |
| 06.05.2025 | 1,23 | 1,28 | 1,21 | 1,26 | 2,35% | 16.055,00 |
| 05.05.2025 | 1,30 | 1,30 | 1,22 | 1,23 | -4,94% | 18.499,00 |
| 02.05.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -0,38% | 6.498,00 |
| 30.04.2025 | 1,27 | 1,32 | 1,22 | 1,30 | 1,72% | 2.806,00 |
| 29.04.2025 | 1,30 | 1,31 | 1,25 | 1,28 | -1,39% | 3.314,00 |
| 28.04.2025 | 1,37 | 1,37 | 1,27 | 1,30 | -4,70% | 24.300,00 |
| 25.04.2025 | 1,41 | 1,42 | 1,33 | 1,36 | -2,86% | 13.300,00 |
| 24.04.2025 | 1,28 | 1,40 | 1,24 | 1,40 | 8,86% | 16.458,00 |
| 23.04.2025 | 1,31 | 1,45 | 1,25 | 1,29 | 1,02% | 97.793,00 |
| 22.04.2025 | 1,16 | 2,13 | 1,16 | 1,27 | 9,64% | 258.848,00 |
| 17.04.2025 | 1,17 | 1,19 | 1,13 | 1,16 | -0,85% | 54,00 |
| 16.04.2025 | 1,16 | 1,21 | 1,15 | 1,17 | 1,38% | 1.250,00 |
| 15.04.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -1,70% | 6.961,00 |
| 14.04.2025 | 1,11 | 1,20 | 1,09 | 1,18 | 5,85% | 7.835,00 |
| 11.04.2025 | 1,07 | 1,12 | 1,05 | 1,11 | 4,91% | 4.020,00 |
| 10.04.2025 | 1,10 | 1,12 | 1,03 | 1,06 | -3,99% | 3.000,00 |
| 09.04.2025 | 1,00 | 1,11 | 0,94 | 1,10 | 8,99% | 6.387,00 |
| 08.04.2025 | 1,08 | 1,15 | 1,01 | 1,01 | -5,95% | 11.164,00 |
| 07.04.2025 | 1,11 | 1,13 | 0,89 | 1,08 | -0,74% | 49.685,00 |
| 04.04.2025 | 1,14 | 1,16 | 1,05 | 1,08 | -4,83% | 11.854,00 |
| 03.04.2025 | 1,24 | 1,24 | 1,13 | 1,14 | -7,85% | 3.546,00 |
| 02.04.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 1,39% | 3.266,00 |
| 01.04.2025 | 1,18 | 1,23 | 1,15 | 1,22 | 3,39% | 30,00 |
| 31.03.2025 | 1,20 | 1,22 | 1,14 | 1,18 | -1,75% | 10.075,00 |
| 28.03.2025 | 1,25 | 1,28 | 1,18 | 1,20 | -3,61% | 4.024,00 |
| 27.03.2025 | 1,25 | 1,27 | 1,22 | 1,25 | -0,48% | 7.979,00 |
| 26.03.2025 | 1,24 | 1,30 | 1,23 | 1,25 | 0,72% | 22.219,00 |
| 25.03.2025 | 1,20 | 1,28 | 1,19 | 1,24 | 3,33% | 520,00 |
| 24.03.2025 | 1,18 | 1,25 | 1,17 | 1,20 | 2,12% | 7.594,00 |
| 21.03.2025 | 1,21 | 1,22 | 1,14 | 1,18 | -2,81% | 10.035,00 |
| 20.03.2025 | 1,21 | 1,25 | 1,17 | 1,21 | 0,58% | 10.000,00 |
| 19.03.2025 | 1,25 | 1,26 | 1,19 | 1,20 | -3,45% | 4.158,00 |
| 18.03.2025 | 1,28 | 1,28 | 1,22 | 1,25 | -2,81% | 100,00 |
| 17.03.2025 | 1,31 | 1,33 | 1,20 | 1,28 | -2,28% | 11.321,00 |
| 14.03.2025 | 1,22 | 1,34 | 1,21 | 1,31 | 7,45% | 14.000,00 |
| 13.03.2025 | 1,22 | 1,24 | 1,17 | 1,22 | 0,66% | 10.136,00 |
| 12.03.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,33% | 28.506,00 |
| 11.03.2025 | 1,14 | 1,23 | 1,12 | 1,21 | 6,70% | 10.471,00 |
| 10.03.2025 | 1,20 | 1,21 | 1,10 | 1,13 | -5,74% | 1.870,00 |
| 07.03.2025 | 1,27 | 1,45 | 1,17 | 1,20 | 1,09% | 18.987,00 |
| 06.03.2025 | 1,27 | 1,27 | 1,17 | 1,19 | -5,85% | 16.663,00 |
| 05.03.2025 | 1,16 | 1,27 | 1,12 | 1,26 | 9,44% | 20.500,00 |
| 04.03.2025 | 1,14 | 1,17 | 1,10 | 1,16 | 1,32% | 43.619,00 |
| 03.03.2025 | 1,23 | 1,45 | 1,14 | 1,14 | -7,54% | 26.600,00 |
| 28.02.2025 | 1,24 | 1,24 | 1,19 | 1,23 | -0,32% | 30.485,00 |
| 27.02.2025 | 1,26 | 1,31 | 1,23 | 1,24 | -2,06% | 1.344,00 |
| 26.02.2025 | 1,20 | 1,30 | 1,20 | 1,26 | 5,69% | 14.235,00 |
| 25.02.2025 | 1,27 | 1,29 | 1,17 | 1,20 | -6,35% | 67.640,00 |
| 24.02.2025 | 1,35 | 1,35 | 1,26 | 1,28 | -5,13% | 46.588,00 |