4,650$
2,42%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,53 | 4,72 | 4,45 | 4,63 | 1,98% | 9.816.792,00 |
| 12.02.2026 | 4,75 | 4,78 | 4,45 | 4,54 | -4,62% | 9.291.520,00 |
| 11.02.2026 | 4,81 | 4,93 | 4,62 | 4,76 | 0,42% | 7.943.251,00 |
| 10.02.2026 | 4,79 | 4,90 | 4,72 | 4,74 | -2,07% | 6.451.979,00 |
| 09.02.2026 | 4,64 | 4,85 | 4,59 | 4,84 | 3,86% | 9.292.634,00 |
| 06.02.2026 | 4,52 | 4,69 | 4,50 | 4,66 | 5,67% | 11.242.860,00 |
| 05.02.2026 | 4,63 | 4,71 | 4,39 | 4,41 | -8,70% | 13.498.920,00 |
| 04.02.2026 | 5,24 | 5,25 | 4,66 | 4,83 | -6,58% | 15.222.813,00 |
| 03.02.2026 | 5,00 | 5,17 | 4,82 | 5,17 | 8,61% | 18.732.558,00 |
| 02.02.2026 | 4,95 | 5,12 | 4,71 | 4,76 | -2,26% | 15.995.162,00 |
| 30.01.2026 | 5,22 | 5,29 | 4,85 | 4,87 | -10,31% | 17.628.534,00 |
| 29.01.2026 | 5,87 | 5,95 | 5,28 | 5,43 | -9,65% | 19.367.909,00 |
| 28.01.2026 | 6,42 | 6,44 | 5,85 | 6,01 | -4,30% | 20.175.773,00 |
| 27.01.2026 | 5,90 | 6,30 | 5,80 | 6,28 | 4,84% | 17.604.677,00 |
| 26.01.2026 | 6,88 | 6,96 | 5,90 | 5,99 | -6,99% | 34.117.194,00 |
| 23.01.2026 | 6,52 | 6,69 | 6,14 | 6,44 | 5,06% | 40.610.908,00 |
| 22.01.2026 | 5,78 | 6,22 | 5,75 | 6,13 | 8,11% | 25.524.117,00 |
| 21.01.2026 | 5,92 | 6,08 | 5,46 | 5,67 | -1,90% | 16.646.846,00 |
| 20.01.2026 | 5,89 | 6,07 | 5,64 | 5,78 | -3,02% | 17.934.153,00 |
| 16.01.2026 | 5,75 | 5,99 | 5,43 | 5,96 | 1,53% | 22.581.757,00 |
| 15.01.2026 | 5,96 | 6,00 | 5,76 | 5,87 | -3,14% | 14.315.354,00 |
| 14.01.2026 | 5,80 | 6,16 | 5,62 | 6,06 | 3,77% | 23.934.040,00 |
| 13.01.2026 | 6,00 | 6,00 | 5,64 | 5,84 | 1,39% | 18.100.894,00 |
| 12.01.2026 | 5,64 | 5,97 | 5,49 | 5,76 | 6,86% | 27.195.724,00 |
| 09.01.2026 | 5,61 | 5,65 | 5,31 | 5,39 | -2,36% | 9.885.661,00 |
| 08.01.2026 | 5,50 | 5,65 | 5,38 | 5,52 | -1,25% | 11.613.512,00 |
| 07.01.2026 | 5,50 | 5,69 | 5,41 | 5,59 | 2,57% | 19.323.328,00 |
| 06.01.2026 | 5,27 | 5,55 | 5,25 | 5,45 | 4,61% | 20.624.747,00 |
| 05.01.2026 | 4,88 | 5,28 | 4,80 | 5,21 | 9,22% | 16.811.514,00 |
| 02.01.2026 | 4,45 | 4,77 | 4,40 | 4,77 | 9,40% | 11.987.446,00 |
| 31.12.2025 | 4,39 | 4,43 | 4,32 | 4,36 | -1,13% | 9.818.012,00 |
| 30.12.2025 | 4,55 | 4,58 | 4,39 | 4,41 | -2,43% | 11.077.091,00 |
| 29.12.2025 | 4,56 | 4,64 | 4,49 | 4,52 | -3,62% | 10.169.052,00 |
| 26.12.2025 | 4,92 | 4,93 | 4,68 | 4,69 | -3,50% | 7.925.568,00 |
| 24.12.2025 | 4,79 | 4,86 | 4,68 | 4,86 | 1,89% | 5.401.159,00 |
| 23.12.2025 | 4,90 | 5,01 | 4,75 | 4,77 | -2,25% | 8.764.842,00 |
| 22.12.2025 | 4,86 | 5,10 | 4,82 | 4,88 | 2,74% | 10.832.467,00 |
| 19.12.2025 | 4,58 | 4,85 | 4,58 | 4,75 | 5,09% | 20.937.779,00 |
| 18.12.2025 | 4,65 | 4,74 | 4,46 | 4,52 | -1,95% | 12.888.548,00 |
| 17.12.2025 | 4,85 | 5,15 | 4,58 | 4,61 | -3,56% | 13.692.296,00 |
| 16.12.2025 | 4,77 | 5,04 | 4,77 | 4,78 | -0,83% | 8.979.568,00 |
| 15.12.2025 | 5,10 | 5,18 | 4,80 | 4,82 | -5,86% | 13.320.628,00 |
| 12.12.2025 | 5,36 | 5,40 | 4,98 | 5,12 | -3,94% | 11.073.042,00 |
| 11.12.2025 | 5,10 | 5,35 | 5,01 | 5,33 | 3,70% | 8.454.144,00 |
| 10.12.2025 | 5,28 | 5,32 | 5,01 | 5,14 | -2,47% | 11.377.445,00 |
| 09.12.2025 | 5,26 | 5,41 | 5,10 | 5,27 | -0,75% | 8.927.085,00 |
| 08.12.2025 | 5,40 | 5,57 | 5,19 | 5,31 | -0,38% | 12.074.197,00 |
| 05.12.2025 | 5,50 | 5,61 | 5,30 | 5,33 | -2,02% | 12.219.921,00 |
| 04.12.2025 | 5,23 | 5,49 | 5,13 | 5,44 | 3,62% | 13.119.875,00 |
| 03.12.2025 | 5,35 | 5,38 | 5,12 | 5,25 | -2,78% | 10.018.379,00 |
| 02.12.2025 | 5,38 | 5,45 | 5,24 | 5,40 | 1,31% | 14.255.082,00 |
| 01.12.2025 | 5,49 | 5,54 | 5,21 | 5,33 | -5,33% | 14.728.942,00 |
| 28.11.2025 | 5,30 | 5,63 | 5,25 | 5,63 | 7,03% | 19.287.916,00 |
| 26.11.2025 | 5,15 | 5,32 | 5,13 | 5,26 | 4,57% | 15.404.707,00 |
| 25.11.2025 | 4,94 | 5,11 | 4,78 | 5,03 | 3,29% | 11.527.994,00 |
| 24.11.2025 | 4,75 | 4,89 | 4,67 | 4,87 | 2,74% | 9.666.567,00 |
| 21.11.2025 | 4,74 | 4,81 | 4,50 | 4,74 | -1,04% | 16.907.502,00 |
| 20.11.2025 | 5,32 | 5,39 | 4,74 | 4,79 | -6,45% | 21.078.734,00 |
| 19.11.2025 | 5,14 | 5,43 | 5,04 | 5,12 | 2,61% | 24.700.488,00 |
| 18.11.2025 | 4,60 | 5,07 | 4,54 | 4,99 | 4,61% | 16.237.299,00 |
| 17.11.2025 | 4,62 | 5,07 | 4,60 | 4,77 | 6,95% | 28.196.950,00 |
| 14.11.2025 | 4,40 | 4,60 | 4,33 | 4,46 | -3,04% | 12.752.325,00 |
| 13.11.2025 | 4,86 | 5,18 | 4,55 | 4,60 | -5,54% | 16.615.115,00 |
| 12.11.2025 | 4,99 | 5,11 | 4,76 | 4,87 | -1,42% | 12.426.909,00 |
| 11.11.2025 | 5,02 | 5,07 | 4,88 | 4,94 | -3,14% | 10.495.666,00 |
| 10.11.2025 | 5,06 | 5,13 | 4,85 | 5,10 | 4,51% | 21.154.369,00 |
| 07.11.2025 | 4,45 | 4,93 | 4,40 | 4,88 | 7,25% | 22.096.487,00 |
| 06.11.2025 | 4,95 | 5,00 | 4,54 | 4,55 | -1,30% | 21.078.969,00 |
| 05.11.2025 | 4,60 | 4,74 | 4,47 | 4,61 | -0,22% | 17.204.046,00 |
| 04.11.2025 | 4,90 | 4,97 | 4,58 | 4,62 | -9,23% | 27.094.768,00 |
| 03.11.2025 | 5,39 | 5,44 | 5,07 | 5,09 | -7,45% | 19.904.275,00 |
| 31.10.2025 | 5,60 | 5,62 | 5,39 | 5,50 | -2,14% | 16.069.030,00 |
| 30.10.2025 | 5,87 | 6,02 | 5,52 | 5,62 | -2,26% | 21.138.565,00 |
| 29.10.2025 | 5,82 | 5,92 | 5,68 | 5,75 | -0,86% | 16.243.888,00 |
| 28.10.2025 | 5,89 | 6,05 | 5,72 | 5,80 | -3,49% | 24.981.777,00 |
| 27.10.2025 | 6,53 | 6,53 | 5,92 | 6,01 | -10,57% | 32.440.286,00 |
| 24.10.2025 | 6,59 | 7,00 | 6,55 | 6,72 | 3,70% | 24.768.573,00 |
| 23.10.2025 | 6,83 | 6,85 | 6,46 | 6,48 | -3,14% | 16.625.650,00 |
| 22.10.2025 | 6,61 | 6,83 | 6,37 | 6,69 | -3,60% | 30.465.322,00 |
| 21.10.2025 | 6,98 | 7,25 | 6,65 | 6,94 | -0,57% | 37.057.217,00 |
| 20.10.2025 | 7,13 | 7,17 | 6,80 | 6,98 | 2,80% | 30.129.671,00 |
| 17.10.2025 | 7,06 | 7,22 | 6,64 | 6,79 | -8,12% | 51.408.446,00 |
| 16.10.2025 | 8,92 | 9,02 | 7,32 | 7,39 | -21,72% | 97.381.668,00 |
| 15.10.2025 | 10,20 | 10,52 | 9,10 | 9,44 | -6,07% | 90.400.660,00 |
| 14.10.2025 | 8,10 | 10,11 | 7,67 | 10,05 | 19,22% | 134.855.337,00 |
| 13.10.2025 | 7,75 | 8,71 | 7,72 | 8,43 | 12,55% | 88.109.857,00 |
| 10.10.2025 | 8,10 | 8,60 | 7,49 | 7,49 | -6,84% | 79.708.677,00 |
| 09.10.2025 | 8,17 | 8,43 | 7,87 | 8,04 | 2,16% | 53.637.740,00 |
| 08.10.2025 | 8,31 | 8,92 | 7,81 | 7,87 | -4,84% | 65.044.600,00 |
| 07.10.2025 | 8,59 | 9,40 | 7,97 | 8,27 | -2,13% | 78.123.552,00 |
| 06.10.2025 | 9,45 | 9,48 | 8,44 | 8,45 | -6,27% | 89.786.855,00 |
| 03.10.2025 | 6,87 | 9,32 | 6,80 | 9,02 | 31,41% | 12.732.175,00 |
| 02.10.2025 | 6,72 | 7,18 | 6,63 | 6,86 | -2,56% | 76.336.837,00 |
| 01.10.2025 | 7,47 | 7,55 | 6,58 | 7,04 | 23,29% | 215.964.639,00 |
| 30.09.2025 | 5,65 | 5,81 | 5,23 | 5,71 | -0,52% | 77.951.181,00 |
| 29.09.2025 | 6,15 | 6,38 | 5,51 | 5,74 | -9,32% | 48.684.822,00 |
| 26.09.2025 | 7,14 | 7,48 | 6,26 | 6,33 | -14,11% | 85.062.045,00 |
| 25.09.2025 | 6,78 | 7,53 | 6,37 | 7,37 | 22,63% | 212.855.469,00 |
| 24.09.2025 | 5,06 | 6,30 | 4,98 | 6,01 | 95,77% | 289.496.390,00 |
| 23.09.2025 | 3,12 | 3,23 | 2,96 | 3,07 | -6,97% | 61.995.572,00 |