0,841$
-4,32%
Echtzeit-Aktienkurs Li-Cycle Holdings Corp
Bid:
Ask:
Aktienkurse zur Li-Cycle Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2025 | 0,88 | 0,90 | 0,83 | 0,84 | -4,10% | 571.586,00 |
| 25.02.2025 | 0,93 | 0,94 | 0,86 | 0,88 | -1,24% | 585.019,00 |
| 24.02.2025 | 0,91 | 0,91 | 0,81 | 0,89 | -1,66% | 740.720,00 |
| 21.02.2025 | 0,90 | 0,93 | 0,88 | 0,91 | 0,00% | 541.177,00 |
| 20.02.2025 | 0,98 | 1,00 | 0,90 | 0,91 | -8,93% | 803.091,00 |
| 19.02.2025 | 0,99 | 1,05 | 0,98 | 0,99 | 2,44% | 1.255.453,00 |
| 18.02.2025 | 0,94 | 1,04 | 0,90 | 0,97 | 9,23% | 1.414.142,00 |
| 14.02.2025 | 0,85 | 0,89 | 0,84 | 0,89 | 5,00% | 734.830,00 |
| 13.02.2025 | 0,83 | 0,85 | 0,79 | 0,85 | 2,62% | 591.144,00 |
| 12.02.2025 | 0,77 | 0,83 | 0,77 | 0,82 | 1,28% | 750.648,00 |
| 11.02.2025 | 0,84 | 0,86 | 0,77 | 0,81 | -5,92% | 1.185.969,00 |
| 10.02.2025 | 0,86 | 0,88 | 0,81 | 0,86 | 1,28% | 964.977,00 |
| 07.02.2025 | 0,90 | 0,90 | 0,82 | 0,85 | -2,69% | 1.060.131,00 |
| 06.02.2025 | 0,87 | 0,93 | 0,86 | 0,88 | 2,05% | 999.259,00 |
| 05.02.2025 | 0,98 | 0,98 | 0,85 | 0,86 | -9,47% | 2.796.262,00 |
| 04.02.2025 | 1,01 | 1,02 | 0,93 | 0,95 | -5,94% | 1.951.537,00 |
| 03.02.2025 | 1,00 | 1,04 | 0,99 | 1,01 | 0,00% | 869.359,00 |
| 31.01.2025 | 1,03 | 1,04 | 1,00 | 1,01 | -1,94% | 1.201.983,00 |
| 30.01.2025 | 1,06 | 1,09 | 1,01 | 1,03 | 1,98% | 5.374.054,00 |
| 29.01.2025 | 1,04 | 1,04 | 1,00 | 1,01 | -2,88% | 583.317,00 |
| 28.01.2025 | 1,03 | 1,04 | 0,98 | 1,04 | 1,96% | 1.586.632,00 |
| 27.01.2025 | 1,06 | 1,09 | 1,01 | 1,02 | -7,27% | 879.175,00 |
| 24.01.2025 | 1,05 | 1,10 | 1,02 | 1,10 | 5,77% | 1.347.553,00 |
| 23.01.2025 | 1,09 | 1,09 | 1,01 | 1,04 | -2,80% | 1.291.985,00 |
| 22.01.2025 | 1,17 | 1,17 | 1,00 | 1,07 | -6,96% | 2.334.885,00 |
| 21.01.2025 | 1,15 | 1,18 | 1,10 | 1,15 | 1,77% | 2.581.173,00 |
| 17.01.2025 | 1,18 | 1,25 | 1,11 | 1,13 | 0,00% | 2.409.925,00 |
| 16.01.2025 | 1,15 | 1,18 | 1,03 | 1,13 | 2,73% | 2.866.831,00 |
| 15.01.2025 | 0,92 | 1,23 | 0,92 | 1,10 | -27,63% | 15.672.810,00 |
| 14.01.2025 | 1,66 | 1,74 | 1,52 | 1,52 | -3,80% | 1.093.959,00 |
| 13.01.2025 | 1,77 | 1,84 | 1,57 | 1,58 | -12,71% | 1.314.777,00 |
| 10.01.2025 | 1,99 | 2,04 | 1,74 | 1,81 | -9,50% | 1.360.394,00 |
| 08.01.2025 | 2,20 | 2,20 | 1,95 | 2,00 | -12,28% | 1.206.993,00 |
| 07.01.2025 | 2,25 | 2,52 | 2,25 | 2,28 | -2,56% | 874.797,00 |
| 06.01.2025 | 2,34 | 2,39 | 2,15 | 2,34 | 1,74% | 1.484.589,00 |
| 03.01.2025 | 2,50 | 2,53 | 2,19 | 2,30 | -2,95% | 2.165.331,00 |
| 02.01.2025 | 1,83 | 2,55 | 1,81 | 2,37 | 32,40% | 3.931.626,00 |
| 31.12.2024 | 1,87 | 1,92 | 1,72 | 1,79 | -2,72% | 1.144.752,00 |
| 30.12.2024 | 2,00 | 2,00 | 1,81 | 1,84 | -7,07% | 1.965.480,00 |
| 27.12.2024 | 1,88 | 2,06 | 1,81 | 1,98 | 13,14% | 4.703.729,00 |
| 26.12.2024 | 1,60 | 1,85 | 1,55 | 1,75 | 11,46% | 2.743.044,00 |
| 24.12.2024 | 1,53 | 1,60 | 1,45 | 1,57 | 2,61% | 768.381,00 |
| 23.12.2024 | 1,48 | 1,57 | 1,43 | 1,53 | 3,38% | 939.572,00 |
| 20.12.2024 | 1,37 | 1,54 | 1,37 | 1,48 | 4,23% | 985.367,00 |
| 19.12.2024 | 1,50 | 1,52 | 1,40 | 1,42 | -6,58% | 842.440,00 |
| 18.12.2024 | 1,46 | 1,55 | 1,43 | 1,52 | 1,33% | 785.758,00 |
| 17.12.2024 | 1,50 | 1,53 | 1,42 | 1,50 | -0,66% | 1.059.062,00 |
| 16.12.2024 | 1,61 | 1,63 | 1,50 | 1,51 | -7,93% | 1.464.887,00 |