2,645$
-0,94%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,67 | 2,67 | 2,63 | 2,65 | -0,94% | 920.993,00 |
| 16.06.2025 | 2,67 | 2,71 | 2,62 | 2,67 | 0,75% | 3.217.234,00 |
| 13.06.2025 | 2,60 | 2,68 | 2,56 | 2,65 | 0,76% | 3.748.950,00 |
| 12.06.2025 | 2,72 | 2,73 | 2,60 | 2,63 | -4,71% | 5.045.262,00 |
| 11.06.2025 | 2,77 | 2,89 | 2,72 | 2,76 | 0,00% | 6.097.987,00 |
| 10.06.2025 | 2,79 | 2,81 | 2,73 | 2,76 | -0,36% | 3.473.821,00 |
| 09.06.2025 | 2,70 | 2,79 | 2,70 | 2,77 | 2,59% | 4.749.160,00 |
| 06.06.2025 | 2,72 | 2,72 | 2,66 | 2,70 | 0,00% | 2.600.861,00 |
| 05.06.2025 | 2,72 | 2,76 | 2,67 | 2,70 | -0,37% | 3.207.153,00 |
| 04.06.2025 | 2,65 | 2,79 | 2,65 | 2,71 | 2,65% | 4.503.154,00 |
| 03.06.2025 | 2,63 | 2,67 | 2,59 | 2,64 | -0,38% | 3.287.356,00 |
| 02.06.2025 | 2,71 | 2,72 | 2,61 | 2,65 | -0,38% | 3.292.955,00 |
| 30.05.2025 | 2,72 | 2,74 | 2,62 | 2,66 | -3,27% | 4.306.255,00 |
| 29.05.2025 | 2,78 | 2,81 | 2,73 | 2,75 | -1,08% | 3.708.068,00 |
| 28.05.2025 | 2,75 | 2,80 | 2,72 | 2,78 | 0,72% | 3.431.800,00 |
| 27.05.2025 | 2,87 | 2,88 | 2,72 | 2,76 | -2,82% | 5.437.333,00 |
| 23.05.2025 | 2,78 | 2,86 | 2,77 | 2,84 | 0,35% | 4.716.403,00 |
| 22.05.2025 | 2,71 | 2,86 | 2,66 | 2,83 | 3,28% | 4.997.892,00 |
| 21.05.2025 | 2,76 | 2,87 | 2,73 | 2,74 | -2,49% | 3.609.547,00 |
| 20.05.2025 | 2,91 | 2,91 | 2,79 | 2,81 | -1,06% | 4.132.808,00 |
| 19.05.2025 | 2,84 | 2,87 | 2,76 | 2,84 | 0,71% | 3.271.228,00 |
| 16.05.2025 | 2,98 | 3,03 | 2,81 | 2,82 | -10,76% | 10.698.449,00 |
| 15.05.2025 | 3,04 | 3,19 | 3,02 | 3,16 | 2,60% | 6.330.323,00 |
| 14.05.2025 | 3,06 | 3,11 | 3,02 | 3,08 | 1,32% | 4.899.236,00 |
| 13.05.2025 | 3,16 | 3,18 | 3,00 | 3,04 | -3,49% | 4.909.242,00 |
| 12.05.2025 | 3,28 | 3,31 | 3,12 | 3,15 | -0,32% | 5.259.104,00 |
| 09.05.2025 | 3,16 | 3,26 | 3,12 | 3,16 | 0,64% | 3.841.924,00 |
| 08.05.2025 | 3,10 | 3,17 | 3,05 | 3,14 | 2,28% | 4.712.726,00 |
| 07.05.2025 | 3,05 | 3,17 | 3,02 | 3,07 | 1,66% | 5.088.826,00 |
| 06.05.2025 | 2,93 | 3,04 | 2,92 | 3,02 | 2,72% | 3.477.947,00 |
| 05.05.2025 | 2,90 | 2,99 | 2,89 | 2,94 | 0,34% | 2.191.692,00 |
| 02.05.2025 | 2,93 | 2,99 | 2,90 | 2,93 | 0,69% | 2.501.326,00 |
| 01.05.2025 | 2,90 | 3,03 | 2,89 | 2,91 | 1,39% | 4.164.263,00 |
| 30.04.2025 | 2,82 | 2,90 | 2,78 | 2,87 | -1,37% | 5.191.510,00 |
| 29.04.2025 | 2,81 | 2,92 | 2,80 | 2,91 | 3,19% | 2.772.087,00 |
| 28.04.2025 | 2,90 | 2,98 | 2,80 | 2,82 | -2,76% | 3.311.914,00 |
| 25.04.2025 | 2,96 | 2,98 | 2,82 | 2,90 | -2,03% | 4.613.231,00 |
| 24.04.2025 | 2,79 | 2,97 | 2,78 | 2,96 | 7,25% | 5.467.212,00 |
| 23.04.2025 | 2,76 | 2,83 | 2,70 | 2,76 | 2,22% | 4.729.834,00 |
| 22.04.2025 | 2,71 | 2,78 | 2,68 | 2,70 | 0,75% | 3.641.486,00 |
| 21.04.2025 | 2,67 | 2,70 | 2,62 | 2,68 | 0,00% | 3.003.571,00 |
| 17.04.2025 | 2,72 | 2,75 | 2,63 | 2,68 | -0,74% | 2.883.468,00 |
| 16.04.2025 | 2,60 | 2,74 | 2,60 | 2,70 | 2,66% | 4.044.032,00 |
| 15.04.2025 | 2,75 | 2,76 | 2,60 | 2,63 | -3,31% | 2.677.016,00 |
| 14.04.2025 | 2,77 | 2,83 | 2,70 | 2,72 | 0,74% | 4.181.992,00 |
| 11.04.2025 | 2,56 | 2,72 | 2,52 | 2,70 | 6,72% | 3.869.466,00 |
| 10.04.2025 | 2,67 | 2,70 | 2,46 | 2,53 | -6,99% | 4.228.505,00 |
| 09.04.2025 | 2,35 | 2,75 | 2,34 | 2,72 | 16,24% | 7.694.605,00 |
| 08.04.2025 | 2,68 | 2,75 | 2,31 | 2,34 | -10,69% | 6.097.197,00 |
| 07.04.2025 | 2,42 | 2,69 | 2,40 | 2,62 | 2,34% | 4.762.543,00 |
| 04.04.2025 | 2,60 | 2,62 | 2,43 | 2,56 | -5,19% | 5.784.853,00 |
| 03.04.2025 | 2,62 | 2,81 | 2,61 | 2,70 | -2,17% | 4.260.048,00 |
| 02.04.2025 | 2,77 | 2,86 | 2,71 | 2,76 | 0,00% | 4.309.281,00 |
| 01.04.2025 | 2,71 | 2,79 | 2,66 | 2,76 | 1,85% | 3.435.631,00 |
| 31.03.2025 | 2,62 | 2,75 | 2,60 | 2,71 | 0,37% | 4.115.152,00 |
| 28.03.2025 | 2,82 | 2,84 | 2,69 | 2,70 | -5,92% | 4.198.924,00 |
| 27.03.2025 | 2,86 | 2,91 | 2,81 | 2,87 | 0,70% | 2.708.143,00 |
| 26.03.2025 | 2,94 | 2,96 | 2,82 | 2,85 | -3,06% | 3.172.834,00 |
| 25.03.2025 | 2,97 | 2,99 | 2,88 | 2,94 | -1,01% | 3.040.749,00 |
| 24.03.2025 | 3,05 | 3,10 | 2,96 | 2,97 | -1,33% | 3.838.976,00 |
| 21.03.2025 | 3,02 | 3,04 | 2,92 | 3,01 | 1,69% | 5.420.030,00 |
| 20.03.2025 | 2,98 | 3,07 | 2,95 | 2,96 | -2,31% | 2.707.350,00 |
| 19.03.2025 | 3,02 | 3,08 | 2,99 | 3,03 | 0,00% | 3.953.747,00 |
| 18.03.2025 | 3,01 | 3,07 | 2,97 | 3,03 | 0,33% | 3.985.979,00 |
| 17.03.2025 | 2,90 | 3,03 | 2,90 | 3,02 | 4,14% | 2.939.511,00 |
| 14.03.2025 | 2,83 | 2,92 | 2,81 | 2,90 | 3,94% | 2.704.402,00 |
| 13.03.2025 | 2,90 | 2,92 | 2,73 | 2,79 | -3,46% | 3.093.623,00 |
| 12.03.2025 | 2,96 | 3,00 | 2,88 | 2,89 | -1,70% | 4.412.190,00 |
| 11.03.2025 | 2,91 | 2,97 | 2,79 | 2,94 | 2,44% | 5.527.099,00 |
| 10.03.2025 | 3,04 | 3,07 | 2,82 | 2,87 | -7,12% | 5.839.928,00 |
| 07.03.2025 | 3,00 | 3,21 | 2,94 | 3,09 | 1,31% | 5.897.405,00 |
| 06.03.2025 | 2,86 | 3,16 | 2,85 | 3,05 | 7,39% | 10.443.200,00 |
| 05.03.2025 | 2,63 | 2,87 | 2,60 | 2,84 | 10,94% | 5.856.110,00 |
| 04.03.2025 | 2,50 | 2,64 | 2,38 | 2,56 | 1,59% | 6.321.074,00 |
| 03.03.2025 | 2,70 | 2,76 | 2,50 | 2,52 | -4,91% | 4.177.460,00 |
| 28.02.2025 | 2,71 | 2,72 | 2,62 | 2,65 | -3,28% | 4.281.583,00 |
| 27.02.2025 | 2,81 | 2,86 | 2,73 | 2,74 | -2,49% | 2.996.205,00 |
| 26.02.2025 | 2,84 | 2,92 | 2,80 | 2,81 | 1,81% | 3.843.266,00 |
| 25.02.2025 | 2,84 | 2,86 | 2,72 | 2,76 | -3,83% | 4.200.515,00 |
| 24.02.2025 | 2,95 | 2,96 | 2,80 | 2,87 | -3,04% | 4.572.882,00 |
| 21.02.2025 | 3,08 | 3,08 | 2,91 | 2,96 | -2,95% | 4.985.854,00 |
| 20.02.2025 | 3,05 | 3,10 | 2,99 | 3,05 | -0,97% | 2.952.357,00 |
| 19.02.2025 | 3,05 | 3,11 | 3,01 | 3,08 | 0,33% | 3.902.624,00 |
| 18.02.2025 | 3,03 | 3,13 | 3,01 | 3,07 | 2,33% | 5.001.143,00 |
| 14.02.2025 | 3,12 | 3,12 | 2,96 | 3,00 | -4,15% | 5.171.309,00 |
| 13.02.2025 | 3,07 | 3,15 | 3,04 | 3,13 | 3,30% | 3.776.747,00 |
| 12.02.2025 | 2,88 | 3,08 | 2,87 | 3,03 | 4,48% | 5.709.194,00 |
| 11.02.2025 | 2,92 | 2,94 | 2,83 | 2,90 | -2,36% | 4.837.350,00 |
| 10.02.2025 | 3,06 | 3,08 | 2,95 | 2,97 | -1,98% | 3.937.017,00 |
| 07.02.2025 | 3,06 | 3,10 | 3,00 | 3,03 | -1,30% | 3.170.766,00 |
| 06.02.2025 | 3,12 | 3,19 | 3,04 | 3,07 | -0,97% | 5.000.527,00 |
| 05.02.2025 | 3,07 | 3,12 | 3,04 | 3,10 | 1,31% | 3.194.408,00 |
| 04.02.2025 | 2,88 | 3,09 | 2,88 | 3,06 | 6,62% | 4.576.484,00 |
| 03.02.2025 | 2,88 | 2,95 | 2,82 | 2,87 | -4,33% | 4.874.413,00 |
| 31.01.2025 | 3,03 | 3,12 | 2,95 | 3,00 | -0,66% | 4.415.113,00 |
| 30.01.2025 | 3,02 | 3,11 | 2,99 | 3,02 | 1,68% | 3.892.464,00 |
| 29.01.2025 | 3,03 | 3,06 | 2,90 | 2,97 | -2,62% | 6.798.343,00 |
| 28.01.2025 | 3,05 | 3,08 | 2,98 | 3,05 | -0,65% | 3.798.260,00 |
| 27.01.2025 | 3,10 | 3,11 | 2,99 | 3,07 | -2,54% | 4.972.024,00 |
| 24.01.2025 | 3,17 | 3,32 | 3,13 | 3,15 | -0,94% | 6.735.157,00 |