5,270$
4,77%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 5,15 | 5,32 | 5,13 | 5,26 | 4,57% | 15.233.238,00 |
| 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 |
| 22.09.2025 | 3,23 | 3,30 | 3,16 | 3,30 | 1,54% | 4.978.406,00 |
| 19.09.2025 | 3,24 | 3,30 | 3,23 | 3,25 | 0,93% | 9.019.607,00 |
| 18.09.2025 | 3,28 | 3,29 | 3,14 | 3,22 | -1,23% | 6.077.078,00 |
| 17.09.2025 | 3,20 | 3,32 | 3,15 | 3,26 | 1,24% | 7.301.714,00 |
| 16.09.2025 | 3,18 | 3,28 | 3,14 | 3,22 | 0,63% | 8.223.847,00 |
| 15.09.2025 | 2,92 | 3,20 | 2,89 | 3,20 | 11,89% | 13.210.449,00 |
| 12.09.2025 | 2,83 | 2,87 | 2,79 | 2,86 | 0,70% | 3.695.153,00 |
| 11.09.2025 | 2,81 | 2,87 | 2,76 | 2,84 | 1,43% | 4.341.151,00 |
| 10.09.2025 | 2,85 | 2,88 | 2,78 | 2,80 | -1,41% | 4.679.065,00 |
| 09.09.2025 | 2,87 | 2,90 | 2,82 | 2,84 | -4,38% | 7.499.022,00 |
| 08.09.2025 | 2,89 | 3,02 | 2,85 | 2,97 | 2,77% | 8.082.877,00 |
| 05.09.2025 | 2,85 | 2,94 | 2,81 | 2,89 | 3,58% | 5.932.830,00 |
| 04.09.2025 | 2,83 | 2,84 | 2,74 | 2,79 | -2,45% | 4.675.214,00 |
| 03.09.2025 | 2,84 | 2,93 | 2,82 | 2,86 | 1,06% | 3.976.153,00 |
| 02.09.2025 | 2,92 | 2,92 | 2,77 | 2,83 | -5,35% | 5.702.001,00 |
| 29.08.2025 | 2,98 | 3,04 | 2,93 | 2,99 | 0,67% | 5.452.148,00 |
| 28.08.2025 | 2,99 | 3,03 | 2,93 | 2,97 | -0,34% | 3.794.835,00 |
| 27.08.2025 | 2,87 | 3,02 | 2,83 | 2,98 | 3,47% | 11.103.583,00 |
| 26.08.2025 | 2,84 | 2,92 | 2,81 | 2,88 | 1,77% | 4.194.943,00 |
| 25.08.2025 | 2,76 | 2,93 | 2,73 | 2,83 | 1,43% | 6.488.666,00 |
| 22.08.2025 | 2,76 | 2,83 | 2,73 | 2,79 | 1,45% | 4.665.537,00 |
| 21.08.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 0,73% | 3.507.775,00 |
| 20.08.2025 | 2,78 | 2,79 | 2,66 | 2,73 | -2,85% | 5.959.899,00 |
| 19.08.2025 | 2,91 | 2,92 | 2,77 | 2,81 | -4,10% | 6.339.120,00 |
| 18.08.2025 | 2,89 | 2,97 | 2,84 | 2,93 | 1,03% | 7.184.497,00 |
| 15.08.2025 | 2,89 | 2,98 | 2,86 | 2,90 | 1,40% | 6.189.236,00 |
| 14.08.2025 | 2,83 | 2,96 | 2,73 | 2,86 | -3,05% | 10.567.289,00 |
| 13.08.2025 | 2,91 | 2,99 | 2,83 | 2,95 | 3,51% | 10.644.815,00 |
| 12.08.2025 | 3,04 | 3,04 | 2,80 | 2,85 | -6,56% | 11.070.812,00 |
| 11.08.2025 | 3,07 | 3,19 | 2,99 | 3,05 | 9,32% | 18.323.334,00 |
| 08.08.2025 | 2,77 | 2,83 | 2,73 | 2,79 | 2,20% | 6.415.828,00 |
| 07.08.2025 | 2,63 | 2,80 | 2,62 | 2,73 | 6,64% | 10.358.720,00 |
| 06.08.2025 | 2,63 | 2,66 | 2,53 | 2,56 | -2,66% | 5.811.614,00 |
| 05.08.2025 | 2,67 | 2,68 | 2,54 | 2,63 | -0,75% | 5.287.738,00 |
| 04.08.2025 | 2,59 | 2,68 | 2,57 | 2,65 | 3,92% | 6.791.424,00 |
| 01.08.2025 | 2,54 | 2,56 | 2,47 | 2,55 | -0,78% | 6.275.366,00 |
| 31.07.2025 | 2,58 | 2,59 | 2,50 | 2,57 | 0,78% | 7.227.821,00 |
| 30.07.2025 | 2,66 | 2,67 | 2,53 | 2,55 | -3,41% | 8.585.652,00 |
| 29.07.2025 | 2,83 | 2,83 | 2,63 | 2,64 | -6,71% | 10.371.155,00 |
| 28.07.2025 | 3,06 | 3,06 | 2,80 | 2,83 | -7,21% | 12.277.949,00 |
| 25.07.2025 | 3,21 | 3,23 | 3,02 | 3,05 | -4,69% | 7.687.266,00 |
| 24.07.2025 | 3,35 | 3,44 | 3,19 | 3,20 | -2,44% | 9.159.905,00 |
| 23.07.2025 | 3,34 | 3,35 | 3,18 | 3,28 | -2,38% | 9.013.232,00 |
| 22.07.2025 | 3,15 | 3,39 | 3,15 | 3,36 | 7,69% | 14.653.762,00 |
| 21.07.2025 | 3,34 | 3,37 | 3,11 | 3,12 | -4,88% | 12.341.904,00 |
| 18.07.2025 | 3,39 | 3,43 | 3,16 | 3,28 | -1,50% | 16.068.499,00 |
| 17.07.2025 | 3,20 | 3,46 | 3,07 | 3,33 | 8,82% | 29.477.645,00 |
| 16.07.2025 | 2,90 | 3,19 | 2,88 | 3,06 | 6,62% | 20.778.381,00 |
| 15.07.2025 | 2,87 | 2,92 | 2,82 | 2,87 | 0,35% | 4.942.935,00 |
| 14.07.2025 | 2,85 | 2,98 | 2,83 | 2,86 | 0,35% | 8.441.648,00 |
| 11.07.2025 | 2,85 | 2,91 | 2,81 | 2,85 | 0,00% | 6.855.436,00 |
| 10.07.2025 | 2,70 | 2,91 | 2,65 | 2,85 | 7,55% | 15.103.420,00 |
| 09.07.2025 | 2,74 | 2,75 | 2,61 | 2,65 | -3,28% | 3.667.582,00 |