2,005$
-3,14%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,08 | 2,09 | 2,00 | 2,01 | -3,14% | 634.401,00 |
| 23.10.2026 | 2,08 | 2,10 | 2,05 | 2,07 | -1,43% | 3.962.385,00 |
| 22.10.2026 | 2,08 | 2,11 | 2,05 | 2,10 | -1,87% | 7.329.127,00 |
| 21.10.2026 | 2,17 | 2,18 | 2,12 | 2,14 | 0,00% | 6.047.830,00 |
| 20.10.2026 | 2,11 | 2,20 | 2,09 | 2,14 | 0,00% | 6.985.515,00 |
| 19.10.2026 | 2,21 | 2,21 | 2,14 | 2,14 | -1,83% | 6.032.322,00 |
| 16.10.2026 | 2,22 | 2,31 | 2,16 | 2,18 | -2,68% | 8.707.357,00 |
| 15.10.2026 | 2,06 | 2,28 | 2,04 | 2,24 | 8,21% | 15.880.396,00 |
| 14.10.2026 | 2,15 | 2,19 | 2,06 | 2,07 | -5,91% | 10.356.028,00 |
| 13.10.2026 | 2,23 | 2,24 | 2,18 | 2,20 | -2,22% | 6.662.961,00 |
| 12.10.2026 | 2,31 | 2,33 | 2,22 | 2,25 | -4,26% | 10.096.014,00 |
| 09.10.2026 | 2,39 | 2,39 | 2,32 | 2,35 | -0,42% | 6.990.743,00 |
| 08.10.2026 | 2,39 | 2,41 | 2,32 | 2,36 | -2,07% | 8.972.316,00 |
| 07.10.2026 | 2,49 | 2,51 | 2,39 | 2,41 | -5,12% | 9.465.439,00 |
| 06.10.2026 | 2,57 | 2,59 | 2,52 | 2,54 | -0,39% | 6.806.064,00 |
| 05.10.2026 | 2,56 | 2,59 | 2,49 | 2,55 | 0,00% | 7.370.154,00 |
| 02.10.2026 | 2,63 | 2,63 | 2,52 | 2,55 | -0,78% | 6.386.213,00 |
| 01.10.2026 | 2,62 | 2,64 | 2,51 | 2,57 | -2,28% | 8.935.136,00 |
| 30.09.2026 | 2,69 | 2,72 | 2,62 | 2,63 | 0,00% | 6.022.262,00 |
| 29.09.2026 | 2,71 | 2,73 | 2,63 | 2,63 | -1,87% | 7.033.651,00 |
| 28.09.2026 | 2,71 | 2,73 | 2,66 | 2,68 | -2,55% | 8.652.883,00 |
| 25.09.2026 | 2,83 | 2,83 | 2,74 | 2,75 | -2,83% | 8.974.379,00 |
| 24.09.2026 | 2,88 | 2,89 | 2,78 | 2,83 | -2,41% | 8.410.102,00 |
| 23.09.2026 | 2,95 | 2,96 | 2,87 | 2,90 | -3,33% | 7.370.779,00 |
| 22.09.2026 | 2,98 | 3,01 | 2,90 | 3,00 | 1,35% | 7.952.096,00 |
| 21.09.2026 | 2,95 | 3,05 | 2,90 | 2,96 | 3,50% | 14.620.022,00 |
| 18.09.2026 | 2,91 | 2,93 | 2,80 | 2,86 | -1,04% | 9.702.791,00 |
| 17.09.2026 | 2,88 | 2,94 | 2,82 | 2,89 | 3,96% | 9.500.019,00 |
| 16.09.2026 | 2,85 | 2,87 | 2,72 | 2,78 | -1,07% | 8.233.655,00 |
| 15.09.2026 | 2,85 | 2,87 | 2,76 | 2,81 | -2,77% | 8.061.311,00 |
| 14.09.2026 | 2,84 | 2,93 | 2,78 | 2,89 | -0,69% | 9.575.585,00 |
| 11.09.2026 | 3,03 | 3,05 | 2,91 | 2,91 | -3,64% | 11.336.958,00 |
| 10.09.2026 | 3,10 | 3,11 | 3,00 | 3,02 | -5,33% | 11.465.318,00 |
| 09.09.2026 | 3,23 | 3,32 | 3,11 | 3,19 | 6,33% | 26.216.506,00 |
| 08.09.2026 | 3,02 | 3,16 | 3,00 | 3,00 | 0,00% | 10.594.116,00 |
| 04.09.2026 | 2,97 | 3,01 | 2,93 | 3,00 | 1,01% | 6.024.592,00 |
| 03.09.2026 | 3,07 | 3,08 | 2,95 | 2,97 | -1,33% | 7.006.267,00 |
| 02.09.2026 | 2,99 | 3,08 | 2,96 | 3,01 | 1,35% | 8.038.704,00 |
| 01.09.2026 | 3,00 | 3,03 | 2,93 | 2,97 | -3,88% | 8.208.761,00 |
| 31.08.2026 | 3,07 | 3,13 | 3,05 | 3,09 | 0,65% | 6.331.804,00 |
| 28.08.2026 | 3,21 | 3,24 | 3,06 | 3,07 | -3,15% | 7.611.464,00 |
| 27.08.2026 | 3,21 | 3,23 | 3,15 | 3,17 | -1,25% | 6.364.494,00 |
| 26.08.2026 | 3,22 | 3,31 | 3,18 | 3,21 | -1,23% | 6.250.292,00 |
| 25.08.2026 | 3,10 | 3,27 | 3,09 | 3,25 | 4,50% | 7.859.984,00 |
| 24.08.2026 | 3,14 | 3,16 | 3,05 | 3,11 | -0,96% | 7.839.914,00 |
| 21.08.2026 | 3,06 | 3,23 | 3,05 | 3,14 | 5,72% | 12.561.922,00 |
| 20.08.2026 | 2,97 | 3,05 | 2,90 | 2,97 | -1,00% | 13.344.749,00 |
| 19.08.2026 | 3,03 | 3,04 | 2,93 | 3,00 | 1,35% | 8.467.675,00 |
| 18.08.2026 | 3,05 | 3,12 | 2,96 | 2,96 | -6,03% | 10.856.412,00 |
| 17.08.2026 | 3,21 | 3,30 | 3,11 | 3,15 | -6,80% | 12.682.560,00 |
| 14.08.2026 | 3,44 | 3,58 | 3,35 | 3,38 | -1,46% | 12.107.694,00 |
| 13.08.2026 | 3,40 | 3,49 | 3,31 | 3,43 | 5,21% | 12.149.126,00 |
| 12.08.2026 | 3,35 | 3,35 | 3,23 | 3,26 | 0,31% | 7.599.026,00 |
| 11.08.2026 | 3,25 | 3,28 | 3,20 | 3,25 | 0,00% | 4.676.502,00 |
| 10.08.2026 | 3,24 | 3,35 | 3,22 | 3,25 | 0,62% | 14.736.108,00 |
| 07.08.2026 | 3,14 | 3,26 | 3,09 | 3,23 | 6,95% | 12.767.959,00 |
| 06.08.2026 | 3,05 | 3,08 | 2,93 | 3,02 | -2,27% | 11.132.820,00 |
| 05.08.2026 | 3,13 | 3,13 | 3,03 | 3,09 | 0,32% | 8.838.175,00 |
| 04.08.2026 | 3,05 | 3,13 | 3,03 | 3,08 | 3,36% | 13.454.677,00 |
| 03.08.2026 | 2,89 | 3,03 | 2,85 | 2,98 | 3,83% | 6.794.155,00 |
| 31.07.2026 | 2,90 | 2,93 | 2,81 | 2,87 | -0,69% | 4.895.678,00 |
| 30.07.2026 | 2,79 | 2,91 | 2,78 | 2,89 | 6,64% | 8.335.653,00 |
| 29.07.2026 | 2,78 | 2,80 | 2,67 | 2,71 | -2,17% | 5.523.940,00 |
| 28.07.2026 | 2,86 | 2,88 | 2,74 | 2,77 | -4,48% | 6.621.237,00 |
| 27.07.2026 | 2,85 | 2,93 | 2,79 | 2,90 | 3,20% | 5.957.842,00 |
| 24.07.2026 | 2,91 | 2,92 | 2,81 | 2,81 | -3,44% | 6.626.015,00 |
| 23.07.2026 | 2,96 | 3,00 | 2,89 | 2,91 | -2,68% | 8.478.943,00 |
| 22.07.2026 | 3,06 | 3,13 | 2,99 | 2,99 | -2,29% | 9.772.143,00 |
| 21.07.2026 | 2,95 | 3,06 | 2,92 | 3,06 | 5,52% | 8.996.928,00 |
| 20.07.2026 | 2,96 | 2,96 | 2,86 | 2,90 | -1,69% | 8.273.209,00 |
| 17.07.2026 | 2,92 | 3,04 | 2,85 | 2,95 | 0,34% | 8.690.379,00 |
| 16.07.2026 | 3,06 | 3,07 | 2,90 | 2,94 | -5,47% | 12.661.635,00 |
| 15.07.2026 | 3,18 | 3,23 | 3,04 | 3,11 | -1,27% | 10.028.081,00 |
| 14.07.2026 | 3,24 | 3,28 | 3,12 | 3,15 | 0,32% | 14.538.751,00 |
| 13.07.2026 | 3,30 | 3,32 | 3,12 | 3,14 | -5,42% | 15.915.766,00 |
| 10.07.2026 | 3,60 | 3,61 | 3,31 | 3,32 | -6,74% | 28.769.571,00 |
| 09.07.2026 | 3,57 | 3,62 | 3,54 | 3,56 | -0,56% | 6.592.298,00 |
| 08.07.2026 | 3,56 | 3,66 | 3,51 | 3,58 | -1,10% | 6.722.002,00 |
| 07.07.2026 | 3,78 | 3,79 | 3,55 | 3,62 | -5,24% | 9.814.529,00 |
| 06.07.2026 | 3,80 | 3,86 | 3,76 | 3,82 | 1,60% | 6.707.445,00 |
| 02.07.2026 | 3,94 | 4,04 | 3,71 | 3,76 | -1,83% | 9.403.112,00 |
| 01.07.2026 | 3,78 | 3,95 | 3,77 | 3,83 | -0,52% | 6.444.550,00 |
| 30.06.2026 | 3,83 | 3,91 | 3,79 | 3,85 | 2,12% | 6.333.797,00 |
| 29.06.2026 | 3,81 | 3,86 | 3,67 | 3,77 | -0,53% | 7.046.270,00 |
| 26.06.2026 | 3,77 | 3,87 | 3,77 | 3,79 | -1,56% | 7.239.105,00 |
| 25.06.2026 | 3,96 | 3,99 | 3,79 | 3,85 | -2,28% | 7.826.429,00 |
| 24.06.2026 | 4,09 | 4,12 | 3,89 | 3,94 | -5,06% | 9.696.395,00 |
| 23.06.2026 | 4,15 | 4,35 | 4,11 | 4,15 | -3,49% | 8.822.025,00 |
| 22.06.2026 | 4,30 | 4,40 | 4,26 | 4,30 | -1,60% | 6.409.969,00 |
| 18.06.2026 | 4,45 | 4,47 | 4,30 | 4,37 | -1,13% | 12.945.114,00 |
| 17.06.2026 | 4,47 | 4,71 | 4,41 | 4,42 | -0,67% | 11.041.416,00 |
| 16.06.2026 | 4,53 | 4,63 | 4,43 | 4,45 | -2,84% | 8.693.790,00 |
| 15.06.2026 | 4,75 | 4,76 | 4,58 | 4,58 | 0,66% | 8.187.743,00 |
| 12.06.2026 | 4,39 | 4,58 | 4,38 | 4,55 | 3,17% | 8.748.035,00 |
| 11.06.2026 | 4,18 | 4,42 | 4,14 | 4,41 | 6,27% | 8.736.116,00 |
| 10.06.2026 | 4,27 | 4,32 | 4,12 | 4,15 | -4,38% | 8.136.527,00 |
| 09.06.2026 | 4,58 | 4,63 | 4,18 | 4,34 | -4,82% | 11.849.864,00 |
| 08.06.2026 | 4,66 | 4,70 | 4,52 | 4,56 | 0,66% | 7.630.941,00 |
| 05.06.2026 | 4,98 | 5,01 | 4,49 | 4,53 | -11,18% | 16.408.004,00 |
| 04.06.2026 | 5,11 | 5,17 | 5,00 | 5,10 | -1,92% | 7.483.545,00 |