1,310€
3,15%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 1,93% | - |
| 16.10.2026 | 1,27 | 1,29 | 1,22 | 1,27 | 6,90% | 25.000,00 |
| 15.10.2026 | 1,25 | 1,27 | 1,17 | 1,19 | -9,38% | 12.500,00 |
| 14.10.2026 | 1,30 | 1,35 | 1,30 | 1,31 | 0,08% | - |
| 13.10.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -7,71% | 27,00 |
| 12.10.2026 | 1,39 | 1,42 | 1,38 | 1,42 | -2,81% | - |
| 09.10.2026 | 1,46 | 1,46 | 1,43 | 1,46 | -0,10% | 2.253,00 |
| 08.10.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -1,85% | 600,00 |
| 07.10.2026 | 1,54 | 1,55 | 1,48 | 1,49 | -3,90% | 2.000,00 |
| 06.10.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,65% | - |
| 05.10.2026 | 1,56 | 1,59 | 1,53 | 1,54 | -4,58% | 2.000,00 |
| 02.10.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,94% | - |
| 01.10.2026 | 1,65 | 1,65 | 1,58 | 1,60 | -1,78% | - |
| 30.09.2026 | 1,60 | 1,63 | 1,56 | 1,63 | 0,18% | 840,00 |
| 29.09.2026 | 1,62 | 1,65 | 1,60 | 1,63 | 0,62% | 11.510,00 |
| 28.09.2026 | 1,63 | 1,64 | 1,59 | 1,62 | -5,44% | 6.532,00 |
| 25.09.2026 | 1,82 | 1,84 | 1,71 | 1,71 | -4,79% | 4.585,00 |
| 24.09.2026 | 1,93 | 1,93 | 1,79 | 1,79 | -4,45% | 350,00 |
| 23.09.2026 | 1,93 | 1,97 | 1,85 | 1,88 | 0,59% | 5.951,00 |
| 22.09.2026 | 1,89 | 1,92 | 1,83 | 1,87 | -2,89% | 1.238,00 |
| 21.09.2026 | 1,86 | 1,94 | 1,83 | 1,92 | 4,51% | 10.484,00 |
| 18.09.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 1,18% | - |
| 17.09.2026 | 1,80 | 1,82 | 1,76 | 1,82 | 2,92% | - |
| 16.09.2026 | 1,77 | 1,82 | 1,75 | 1,77 | -0,56% | 20.216,00 |
| 15.09.2026 | 1,84 | 1,84 | 1,76 | 1,78 | -0,73% | 7.007,00 |
| 14.09.2026 | 1,96 | 2,00 | 1,79 | 1,79 | -8,96% | 3.009,00 |
| 11.09.2026 | 1,97 | 1,97 | 1,96 | 1,97 | -3,34% | - |
| 10.09.2026 | 2,05 | 2,05 | 2,02 | 2,03 | -2,77% | - |
| 09.09.2026 | 2,07 | 2,12 | 2,04 | 2,09 | -0,99% | 4.000,00 |
| 08.09.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 2,13% | - |
| 07.09.2026 | 2,09 | 2,09 | 2,06 | 2,07 | -0,29% | 8.993,00 |
| 04.09.2026 | 2,12 | 2,12 | 2,05 | 2,07 | -1,38% | 152,00 |
| 03.09.2026 | 2,11 | 2,12 | 2,08 | 2,10 | 0,86% | 5.999,00 |
| 02.09.2026 | 2,17 | 2,25 | 2,08 | 2,09 | -11,99% | 3.500,00 |
| 01.09.2026 | 2,34 | 2,38 | 2,32 | 2,37 | 3,09% | - |
| 31.08.2026 | 2,18 | 2,34 | 2,16 | 2,30 | 0,26% | 4.300,00 |
| 28.08.2026 | 2,29 | 2,31 | 2,26 | 2,29 | 1,96% | 6.003,00 |
| 27.08.2026 | 2,24 | 2,29 | 2,22 | 2,25 | 1,26% | 6,00 |
| 26.08.2026 | 2,22 | 2,25 | 2,19 | 2,22 | 5,01% | - |
| 25.08.2026 | 2,10 | 2,12 | 2,09 | 2,11 | -2,27% | - |
| 24.08.2026 | 2,13 | 2,19 | 2,12 | 2,16 | 6,29% | 235,00 |
| 21.08.2026 | 1,95 | 2,07 | 1,86 | 2,04 | 4,63% | 4.000,00 |
| 20.08.2026 | 1,99 | 2,04 | 1,92 | 1,95 | 1,35% | - |
| 19.08.2026 | 1,96 | 1,96 | 1,92 | 1,92 | -1,06% | 2.500,00 |
| 18.08.2026 | 1,97 | 1,99 | 1,89 | 1,94 | -0,84% | 1.300,00 |
| 17.08.2026 | 2,07 | 2,09 | 1,95 | 1,96 | -3,17% | 7.564,00 |
| 14.08.2026 | 2,02 | 2,05 | 2,02 | 2,02 | -1,99% | - |
| 13.08.2026 | 2,12 | 2,14 | 2,06 | 2,06 | -3,92% | 1.656,00 |
| 12.08.2026 | 2,13 | 2,15 | 2,12 | 2,15 | -2,72% | - |
| 11.08.2026 | 2,20 | 2,22 | 2,19 | 2,21 | -0,50% | - |
| 10.08.2026 | 2,07 | 2,37 | 2,05 | 2,22 | 7,36% | 29.418,00 |
| 07.08.2026 | 1,95 | 2,10 | 1,93 | 2,06 | 5,25% | 17.442,00 |
| 06.08.2026 | 1,91 | 1,97 | 1,91 | 1,96 | 2,75% | 6.800,00 |
| 05.08.2026 | 1,91 | 1,94 | 1,91 | 1,91 | 4,66% | - |
| 04.08.2026 | 1,79 | 1,83 | 1,79 | 1,82 | 3,64% | 2.095,00 |
| 03.08.2026 | 1,80 | 1,80 | 1,74 | 1,76 | -0,82% | 10.293,00 |
| 31.07.2026 | 1,79 | 1,83 | 1,73 | 1,77 | 0,42% | 30.944,00 |
| 30.07.2026 | 1,69 | 1,77 | 1,69 | 1,77 | 3,39% | 6.000,00 |
| 29.07.2026 | 1,79 | 1,79 | 1,69 | 1,71 | -4,12% | 3.663,00 |
| 28.07.2026 | 1,91 | 1,93 | 1,73 | 1,78 | -5,09% | 25.220,00 |
| 27.07.2026 | 1,91 | 1,93 | 1,86 | 1,88 | 0,51% | 5.270,00 |
| 24.07.2026 | 1,93 | 1,95 | 1,86 | 1,87 | -3,64% | 2.175,00 |
| 23.07.2026 | 2,02 | 2,05 | 1,94 | 1,94 | -3,22% | 6.033,00 |
| 22.07.2026 | 2,01 | 2,05 | 1,99 | 2,00 | -0,89% | 4.351,00 |
| 21.07.2026 | 1,89 | 2,03 | 1,87 | 2,02 | 6,56% | 2.244,00 |
| 20.07.2026 | 1,99 | 2,04 | 1,89 | 1,90 | -3,83% | 3.383,00 |
| 17.07.2026 | 1,89 | 1,99 | 1,82 | 1,97 | -1,38% | 7.384,00 |
| 16.07.2026 | 2,00 | 2,02 | 1,99 | 2,00 | 0,33% | - |
| 15.07.2026 | 2,04 | 2,04 | 1,94 | 1,99 | -2,88% | 3.372,00 |
| 14.07.2026 | 2,02 | 2,08 | 2,00 | 2,05 | -3,98% | 3.001,00 |
| 13.07.2026 | 2,16 | 2,20 | 2,13 | 2,14 | -2,11% | 1.410,00 |
| 10.07.2026 | 2,23 | 2,25 | 2,18 | 2,18 | -1,89% | 1.102,00 |
| 09.07.2026 | 2,22 | 2,25 | 2,18 | 2,23 | 1,74% | 1.755,00 |
| 08.07.2026 | 2,16 | 2,25 | 2,06 | 2,19 | -6,06% | 11.105,00 |
| 07.07.2026 | 2,37 | 2,37 | 2,32 | 2,33 | -2,06% | - |
| 06.07.2026 | 2,41 | 2,50 | 2,36 | 2,38 | -1,94% | 3.620,00 |
| 03.07.2026 | 2,46 | 2,47 | 2,37 | 2,42 | 4,39% | 4,00 |
| 02.07.2026 | 2,43 | 2,49 | 2,32 | 2,32 | -5,11% | 7.107,00 |
| 01.07.2026 | 2,43 | 2,49 | 2,40 | 2,45 | -0,41% | 2.577,00 |
| 30.06.2026 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | 620,00 |
| 29.06.2026 | 2,47 | 2,54 | 2,45 | 2,48 | -1,24% | 3.000,00 |
| 26.06.2026 | 2,58 | 2,58 | 2,44 | 2,51 | -5,50% | 5.857,00 |
| 25.06.2026 | 2,76 | 2,76 | 2,64 | 2,65 | -5,11% | 9.077,00 |
| 24.06.2026 | 2,83 | 2,83 | 2,79 | 2,80 | -2,24% | 175,00 |
| 23.06.2026 | 2,97 | 2,97 | 2,84 | 2,86 | -3,73% | 801,00 |
| 22.06.2026 | 2,94 | 3,02 | 2,86 | 2,97 | -0,30% | 1.015,00 |
| 19.06.2026 | 2,99 | 3,02 | 2,93 | 2,98 | -0,67% | 748,00 |
| 18.06.2026 | 3,05 | 3,11 | 2,98 | 3,00 | -0,56% | 4.000,00 |
| 17.06.2026 | 3,03 | 3,08 | 2,98 | 3,02 | -2,36% | 1.790,00 |
| 16.06.2026 | 3,08 | 3,10 | 3,03 | 3,09 | -1,75% | 500,00 |
| 15.06.2026 | 3,10 | 3,15 | 3,10 | 3,15 | 2,41% | - |
| 12.06.2026 | 2,97 | 3,12 | 2,97 | 3,07 | 8,44% | 1.874,00 |
| 11.06.2026 | 2,83 | 2,84 | 2,83 | 2,83 | -3,77% | - |
| 10.06.2026 | 2,96 | 2,96 | 2,94 | 2,94 | -1,04% | - |
| 09.06.2026 | 2,97 | 3,02 | 2,96 | 2,98 | -0,53% | 351,00 |
| 08.06.2026 | 3,08 | 3,15 | 2,98 | 2,99 | -3,80% | 1.105,00 |
| 05.06.2026 | 3,34 | 3,36 | 3,11 | 3,11 | -7,61% | 3.518,00 |
| 04.06.2026 | 3,37 | 3,41 | 3,36 | 3,37 | -5,42% | 900,00 |
| 03.06.2026 | 3,58 | 3,58 | 3,55 | 3,56 | 0,54% | - |
| 02.06.2026 | 3,53 | 3,68 | 3,46 | 3,54 | 4,21% | 10.864,00 |