4,731€
-2,51%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,76 | 4,83 | 4,61 | 4,71 | -0,32% | 15.693,00 |
| 04.05.2026 | 4,88 | 5,00 | 4,60 | 4,73 | -3,31% | 11.818,00 |
| 30.04.2026 | 4,22 | 4,92 | 4,21 | 4,89 | 15,66% | 16.101,00 |
| 29.04.2026 | 4,24 | 4,30 | 4,01 | 4,23 | -0,07% | 5.564,00 |
| 28.04.2026 | 4,46 | 4,48 | 4,04 | 4,23 | -5,75% | 14.802,00 |
| 27.04.2026 | 4,00 | 4,52 | 3,91 | 4,49 | 13,39% | 15.778,00 |
| 24.04.2026 | 4,09 | 4,16 | 3,94 | 3,96 | -2,44% | 693,00 |
| 23.04.2026 | 4,22 | 4,28 | 3,90 | 4,06 | -4,25% | 7.130,00 |
| 22.04.2026 | 4,11 | 4,27 | 4,10 | 4,24 | 3,44% | 15.883,00 |
| 21.04.2026 | 4,27 | 4,35 | 4,03 | 4,10 | -3,26% | 9.510,00 |
| 20.04.2026 | 4,03 | 4,38 | 4,00 | 4,23 | 2,57% | 13.557,00 |
| 17.04.2026 | 4,15 | 4,29 | 4,11 | 4,13 | -0,24% | 14.174,00 |
| 16.04.2026 | 3,92 | 4,15 | 3,85 | 4,14 | 7,01% | 22.203,00 |
| 15.04.2026 | 3,73 | 3,90 | 3,71 | 3,87 | 2,85% | 6.648,00 |
| 14.04.2026 | 3,76 | 3,81 | 3,72 | 3,76 | 1,51% | 4.180,00 |
| 13.04.2026 | 3,46 | 3,78 | 3,42 | 3,70 | 6,44% | 12.704,00 |
| 10.04.2026 | 3,51 | 3,63 | 3,45 | 3,48 | -0,46% | 19.144,00 |
| 09.04.2026 | 3,55 | 3,60 | 3,48 | 3,50 | -2,35% | 12.305,00 |
| 08.04.2026 | 3,55 | 3,64 | 3,49 | 3,58 | 4,07% | 11.425,00 |
| 07.04.2026 | 3,46 | 3,49 | 3,37 | 3,44 | -1,40% | 20.066,00 |
| 02.04.2026 | 3,30 | 3,56 | 3,28 | 3,49 | 1,99% | 7.407,00 |
| 01.04.2026 | 3,44 | 3,53 | 3,40 | 3,42 | -0,73% | 11.716,00 |
| 31.03.2026 | 3,35 | 3,48 | 3,32 | 3,45 | 3,80% | 9.609,00 |
| 30.03.2026 | 3,38 | 3,59 | 3,28 | 3,32 | -2,09% | 14.753,00 |
| 27.03.2026 | 3,53 | 3,53 | 3,31 | 3,39 | 0,27% | 3.469,00 |
| 26.03.2026 | 3,47 | 3,49 | 3,35 | 3,38 | -3,48% | 11.388,00 |
| 25.03.2026 | 3,53 | 3,64 | 3,48 | 3,50 | 1,07% | 13.482,00 |
| 24.03.2026 | 3,39 | 3,50 | 3,31 | 3,47 | 2,33% | 5.457,00 |
| 23.03.2026 | 3,09 | 3,43 | 3,05 | 3,39 | 4,54% | 33.482,00 |
| 20.03.2026 | 3,54 | 3,54 | 3,17 | 3,24 | -7,08% | 52.593,00 |
| 19.03.2026 | 3,73 | 3,76 | 3,28 | 3,49 | -6,56% | 63.487,00 |
| 18.03.2026 | 3,90 | 3,95 | 3,72 | 3,73 | -3,76% | 9.989,00 |
| 17.03.2026 | 3,79 | 3,95 | 3,78 | 3,88 | 1,92% | 617,00 |
| 16.03.2026 | 3,90 | 3,95 | 3,73 | 3,81 | -1,14% | 9.848,00 |
| 13.03.2026 | 3,97 | 4,03 | 3,80 | 3,85 | -3,02% | 5.831,00 |
| 12.03.2026 | 4,01 | 4,05 | 3,85 | 3,97 | -1,37% | 4.232,00 |
| 11.03.2026 | 4,05 | 4,08 | 3,94 | 4,03 | -0,37% | 2.920,00 |
| 10.03.2026 | 3,98 | 4,13 | 3,95 | 4,04 | 1,74% | 3.523,00 |
| 09.03.2026 | 3,89 | 4,02 | 3,72 | 3,97 | 1,48% | 5.607,00 |
| 06.03.2026 | 3,96 | 4,03 | 3,86 | 3,91 | -1,26% | 9.755,00 |
| 05.03.2026 | 4,17 | 4,20 | 3,86 | 3,96 | -4,53% | 9.508,00 |
| 04.03.2026 | 4,01 | 4,20 | 4,00 | 4,15 | 1,67% | 8.807,00 |
| 03.03.2026 | 4,27 | 4,29 | 3,97 | 4,08 | -6,61% | 8.896,00 |
| 02.03.2026 | 4,21 | 4,39 | 4,09 | 4,37 | 2,51% | 7.899,00 |
| 27.02.2026 | 4,36 | 4,37 | 4,12 | 4,27 | -1,93% | 16.330,00 |
| 26.02.2026 | 4,35 | 4,39 | 4,19 | 4,35 | 0,35% | 15.694,00 |
| 25.02.2026 | 4,28 | 4,64 | 4,28 | 4,33 | 1,43% | 94.842,00 |
| 24.02.2026 | 3,94 | 4,30 | 3,86 | 4,27 | 9,96% | 19.613,00 |
| 23.02.2026 | 3,82 | 3,90 | 3,76 | 3,89 | 1,04% | 11.180,00 |
| 20.02.2026 | 3,94 | 3,98 | 3,77 | 3,85 | -2,04% | 8.147,00 |
| 19.02.2026 | 3,86 | 3,96 | 3,73 | 3,93 | 1,87% | 11.599,00 |
| 18.02.2026 | 3,85 | 3,90 | 3,81 | 3,85 | 0,16% | 4.542,00 |
| 17.02.2026 | 3,90 | 3,92 | 3,69 | 3,85 | -1,91% | 5.715,00 |
| 16.02.2026 | 3,93 | 3,95 | 3,91 | 3,92 | 0,31% | 5.215,00 |
| 13.02.2026 | 3,83 | 3,97 | 3,75 | 3,91 | 2,22% | 4.512,00 |
| 12.02.2026 | 4,02 | 4,06 | 3,75 | 3,83 | -4,64% | 17.850,00 |
| 11.02.2026 | 3,99 | 4,15 | 3,89 | 4,01 | 0,48% | 13.018,00 |
| 10.02.2026 | 4,07 | 4,11 | 3,96 | 3,99 | -1,92% | 17.619,00 |
| 09.02.2026 | 3,99 | 4,07 | 3,86 | 4,07 | 2,78% | 16.783,00 |
| 06.02.2026 | 3,68 | 3,97 | 3,66 | 3,96 | 7,72% | 21.601,00 |
| 05.02.2026 | 4,09 | 4,16 | 3,66 | 3,68 | -10,34% | 17.556,00 |
| 04.02.2026 | 4,38 | 4,43 | 3,95 | 4,10 | -5,75% | 22.297,00 |
| 03.02.2026 | 4,12 | 4,38 | 4,08 | 4,35 | 6,88% | 25.856,00 |
| 02.02.2026 | 3,93 | 4,42 | 3,92 | 4,07 | -1,24% | 16.810,00 |
| 30.01.2026 | 4,50 | 4,50 | 4,09 | 4,12 | -9,13% | 24.604,00 |
| 29.01.2026 | 4,86 | 4,96 | 4,43 | 4,54 | -10,00% | 25.032,00 |
| 28.01.2026 | 5,34 | 5,37 | 4,92 | 5,04 | -3,26% | 15.611,00 |
| 27.01.2026 | 5,11 | 5,31 | 4,86 | 5,21 | 3,76% | 17.873,00 |
| 26.01.2026 | 5,68 | 5,83 | 4,97 | 5,02 | -8,21% | 48.157,00 |
| 23.01.2026 | 5,29 | 5,69 | 5,23 | 5,47 | 4,87% | 26.492,00 |
| 22.01.2026 | 4,90 | 5,29 | 4,88 | 5,22 | 6,95% | 13.414,00 |
| 21.01.2026 | 5,00 | 5,18 | 4,67 | 4,88 | -1,08% | 17.368,00 |
| 20.01.2026 | 4,99 | 5,17 | 4,72 | 4,93 | -1,87% | 17.094,00 |
| 19.01.2026 | 5,06 | 5,09 | 4,84 | 5,02 | -1,91% | 21.389,00 |
| 16.01.2026 | 5,07 | 5,15 | 4,69 | 5,12 | 1,79% | 17.272,00 |
| 15.01.2026 | 5,19 | 5,29 | 4,96 | 5,03 | -3,84% | 14.430,00 |
| 14.01.2026 | 5,01 | 5,29 | 4,83 | 5,23 | 4,16% | 17.366,00 |
| 13.01.2026 | 5,05 | 5,21 | 4,85 | 5,02 | 1,23% | 29.618,00 |
| 12.01.2026 | 4,69 | 5,11 | 4,63 | 4,96 | 7,26% | 14.329,00 |
| 09.01.2026 | 4,75 | 4,85 | 4,57 | 4,63 | -2,28% | 16.836,00 |
| 08.01.2026 | 4,65 | 4,84 | 4,56 | 4,74 | -1,44% | 17.935,00 |
| 07.01.2026 | 4,67 | 4,86 | 4,64 | 4,80 | 2,65% | 23.819,00 |
| 06.01.2026 | 4,47 | 4,74 | 4,43 | 4,68 | 5,26% | 12.881,00 |
| 05.01.2026 | 4,13 | 4,50 | 4,07 | 4,45 | 9,24% | 24.341,00 |
| 02.01.2026 | 3,77 | 4,08 | 3,76 | 4,07 | 5,11% | 12.807,00 |
| 30.12.2025 | 3,84 | 3,91 | 3,83 | 3,87 | 0,86% | 12.427,00 |
| 29.12.2025 | 3,98 | 3,99 | 3,81 | 3,84 | -5,49% | 21.290,00 |
| 23.12.2025 | 4,21 | 4,25 | 4,03 | 4,06 | -2,31% | 13.134,00 |
| 22.12.2025 | 4,09 | 4,33 | 4,05 | 4,16 | 1,84% | 18.351,00 |
| 19.12.2025 | 3,88 | 4,14 | 3,87 | 4,08 | 5,91% | 20.923,00 |
| 18.12.2025 | 3,93 | 4,04 | 3,81 | 3,86 | -2,23% | 10.487,00 |
| 17.12.2025 | 4,24 | 4,39 | 3,90 | 3,94 | -3,29% | 18.084,00 |
| 16.12.2025 | 4,07 | 4,27 | 4,01 | 4,08 | -1,21% | 11.737,00 |
| 15.12.2025 | 4,37 | 4,44 | 4,09 | 4,13 | -5,34% | 5.755,00 |
| 12.12.2025 | 4,50 | 4,59 | 4,25 | 4,36 | -4,03% | 21.042,00 |
| 11.12.2025 | 4,36 | 4,56 | 4,27 | 4,54 | 3,75% | 29.829,00 |
| 10.12.2025 | 4,55 | 4,61 | 4,30 | 4,38 | -3,40% | 14.778,00 |
| 09.12.2025 | 4,53 | 4,65 | 4,40 | 4,53 | -0,87% | 10.702,00 |
| 08.12.2025 | 4,66 | 4,78 | 4,47 | 4,57 | -0,31% | 5.521,00 |
| 05.12.2025 | 4,77 | 4,84 | 4,56 | 4,59 | -1,82% | 17.363,00 |