1,030$
-2,37%
Echtzeit-Aktienkurs Electra Battery Materials Corp.
Bid:
Ask:
Aktienkurse zur Electra Battery Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,06 | 1,07 | 1,03 | 1,03 | -2,37% | 16.876,00 |
| 22.05.2025 | 1,07 | 1,09 | 1,03 | 1,06 | -0,94% | 43.814,00 |
| 21.05.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 4,41% | 125.933,00 |
| 20.05.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 0,99% | 71.891,00 |
| 19.05.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,94% | 10.651,00 |
| 16.05.2025 | 1,05 | 1,05 | 0,99 | 1,03 | 3,00% | 48.345,00 |
| 15.05.2025 | 1,03 | 1,03 | 0,98 | 1,00 | -1,96% | 36.543,00 |
| 14.05.2025 | 1,06 | 1,06 | 0,96 | 1,02 | 0,00% | 81.607,00 |
| 13.05.2025 | 1,05 | 1,05 | 0,99 | 1,02 | -0,28% | 58.019,00 |
| 12.05.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -2,11% | 27.042,00 |
| 09.05.2025 | 1,02 | 1,07 | 1,02 | 1,05 | -1,42% | 15.307,00 |
| 08.05.2025 | 1,07 | 1,09 | 1,05 | 1,06 | -0,93% | 18.747,00 |
| 07.05.2025 | 1,09 | 1,09 | 1,05 | 1,07 | -1,38% | 42.031,00 |
| 06.05.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,46% | 24.877,00 |
| 05.05.2025 | 1,12 | 1,14 | 1,07 | 1,09 | -1,71% | 15.508,00 |
| 02.05.2025 | 1,08 | 1,12 | 1,07 | 1,11 | 2,69% | 41.800,00 |
| 01.05.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -0,92% | 18.427,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -3,54% | 86.668,00 |
| 29.04.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | 56.765,00 |
| 28.04.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | 81.744,00 |
| 25.04.2025 | 1,05 | 1,15 | 1,03 | 1,14 | 7,56% | 190.246,00 |
| 24.04.2025 | 1,09 | 1,09 | 1,01 | 1,06 | 0,94% | 86.912,00 |
| 23.04.2025 | 1,04 | 1,09 | 1,04 | 1,05 | 2,20% | 91.411,00 |
| 22.04.2025 | 1,03 | 1,06 | 1,01 | 1,03 | 0,23% | 96.028,00 |
| 21.04.2025 | 1,10 | 1,10 | 1,01 | 1,03 | -4,83% | 106.235,00 |
| 17.04.2025 | 1,10 | 1,12 | 1,06 | 1,08 | -2,08% | 139.573,00 |
| 16.04.2025 | 1,14 | 1,14 | 1,07 | 1,10 | 1,84% | 382.849,00 |
| 15.04.2025 | 1,10 | 1,14 | 1,07 | 1,08 | 0,93% | 524.647,00 |
| 14.04.2025 | 1,11 | 1,17 | 1,05 | 1,07 | -0,93% | 399.150,00 |
| 11.04.2025 | 1,06 | 1,09 | 1,00 | 1,08 | 8,00% | 157.358,00 |
| 10.04.2025 | 1,07 | 1,10 | 1,00 | 1,00 | -7,13% | 68.189,00 |
| 09.04.2025 | 1,02 | 1,08 | 1,00 | 1,08 | 4,64% | 72.043,00 |
| 08.04.2025 | 1,08 | 1,09 | 1,01 | 1,03 | -6,45% | 47.938,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,97 | 1,10 | 4,76% | 110.181,00 |
| 04.04.2025 | 0,95 | 1,15 | 0,91 | 1,05 | 7,09% | 82.896,00 |
| 03.04.2025 | 1,04 | 1,04 | 0,97 | 0,98 | -2,92% | 64.036,00 |
| 02.04.2025 | 1,06 | 1,06 | 1,00 | 1,01 | -1,94% | 91.473,00 |
| 01.04.2025 | 1,08 | 1,10 | 1,02 | 1,03 | -4,63% | 105.735,00 |
| 31.03.2025 | 1,11 | 1,12 | 1,03 | 1,08 | -1,10% | 97.955,00 |
| 28.03.2025 | 1,14 | 1,18 | 1,08 | 1,09 | -5,04% | 59.922,00 |
| 27.03.2025 | 1,11 | 1,15 | 1,06 | 1,15 | 1,77% | 56.975,00 |
| 26.03.2025 | 1,16 | 1,16 | 1,10 | 1,13 | 0,00% | 73.757,00 |
| 25.03.2025 | 1,19 | 1,20 | 1,11 | 1,13 | -1,74% | 115.352,00 |
| 24.03.2025 | 1,13 | 1,20 | 1,11 | 1,15 | -6,50% | 474.896,00 |
| 21.03.2025 | 1,16 | 1,72 | 1,12 | 1,23 | 5,13% | 4.924.199,00 |
| 20.03.2025 | 1,22 | 1,30 | 1,14 | 1,17 | -7,87% | 60.820,00 |
| 19.03.2025 | 1,36 | 1,36 | 1,23 | 1,27 | -6,62% | 33.434,00 |
| 18.03.2025 | 1,38 | 1,41 | 1,36 | 1,36 | -2,16% | 82.752,00 |
| 17.03.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -2,80% | 31.120,00 |
| 14.03.2025 | 1,45 | 1,50 | 1,41 | 1,43 | 0,70% | 28.061,00 |
| 13.03.2025 | 1,46 | 1,51 | 1,41 | 1,42 | -4,05% | 26.309,00 |
| 12.03.2025 | 1,47 | 1,51 | 1,46 | 1,48 | 0,14% | 21.003,00 |
| 11.03.2025 | 1,49 | 1,53 | 1,37 | 1,48 | 2,64% | 18.952,00 |
| 10.03.2025 | 1,51 | 1,51 | 1,39 | 1,44 | -4,00% | 35.594,00 |
| 07.03.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -4,46% | 16.323,00 |
| 06.03.2025 | 1,52 | 1,61 | 1,50 | 1,57 | -0,30% | 9.904,00 |
| 05.03.2025 | 1,72 | 1,72 | 1,54 | 1,57 | -2,07% | 14.050,00 |
| 04.03.2025 | 1,64 | 1,64 | 1,52 | 1,61 | -2,55% | 58.139,00 |
| 03.03.2025 | 1,60 | 1,66 | 1,57 | 1,65 | 2,48% | 11.882,00 |
| 28.02.2025 | 1,70 | 1,74 | 1,58 | 1,61 | -9,04% | 27.173,00 |
| 27.02.2025 | 1,78 | 1,78 | 1,69 | 1,77 | 1,78% | 12.847,00 |
| 26.02.2025 | 1,74 | 1,82 | 1,71 | 1,74 | 8,35% | 86.186,00 |
| 25.02.2025 | 1,71 | 1,74 | 1,60 | 1,61 | -8,29% | 21.026,00 |
| 24.02.2025 | 1,53 | 1,82 | 1,53 | 1,75 | 13,64% | 127.843,00 |
| 21.02.2025 | 1,51 | 1,59 | 1,51 | 1,54 | 1,32% | 18.691,00 |
| 20.02.2025 | 1,55 | 1,61 | 1,52 | 1,52 | -1,94% | 18.359,00 |
| 19.02.2025 | 1,57 | 1,60 | 1,51 | 1,55 | -3,13% | 13.700,00 |
| 18.02.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -3,03% | 22.776,00 |
| 14.02.2025 | 1,71 | 1,77 | 1,57 | 1,65 | -3,51% | 36.015,00 |
| 13.02.2025 | 1,66 | 1,75 | 1,66 | 1,71 | -0,58% | 19.477,00 |
| 12.02.2025 | 1,68 | 1,79 | 1,68 | 1,72 | 1,18% | 30.870,00 |
| 11.02.2025 | 1,69 | 1,79 | 1,67 | 1,70 | -0,58% | 19.712,00 |
| 10.02.2025 | 1,78 | 1,80 | 1,69 | 1,71 | -5,52% | 31.442,00 |
| 07.02.2025 | 1,70 | 1,81 | 1,67 | 1,81 | 7,74% | 39.677,00 |
| 06.02.2025 | 1,56 | 1,68 | 1,52 | 1,68 | 7,69% | 35.146,00 |
| 05.02.2025 | 1,57 | 1,59 | 1,53 | 1,56 | -0,64% | 10.465,00 |
| 04.02.2025 | 1,43 | 1,57 | 1,40 | 1,57 | 7,53% | 38.818,00 |
| 03.02.2025 | 1,40 | 1,48 | 1,37 | 1,46 | 0,00% | 16.219,00 |
| 31.01.2025 | 1,48 | 1,49 | 1,44 | 1,46 | -2,01% | 24.973,00 |
| 30.01.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -0,67% | 8.944,00 |
| 29.01.2025 | 1,51 | 1,52 | 1,49 | 1,50 | -0,66% | 16.402,00 |
| 28.01.2025 | 1,49 | 1,54 | 1,46 | 1,51 | 3,42% | 41.500,00 |
| 27.01.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -1,35% | 11.475,00 |
| 24.01.2025 | 1,44 | 1,50 | 1,40 | 1,48 | 5,39% | 41.659,00 |
| 23.01.2025 | 1,37 | 1,48 | 1,35 | 1,40 | -5,11% | 34.011,00 |
| 22.01.2025 | 1,53 | 1,56 | 1,47 | 1,48 | -1,99% | 38.014,00 |
| 21.01.2025 | 1,54 | 1,54 | 1,46 | 1,51 | 0,00% | 29.042,00 |
| 17.01.2025 | 1,47 | 1,51 | 1,43 | 1,51 | 2,03% | 25.747,00 |
| 16.01.2025 | 1,48 | 1,50 | 1,46 | 1,48 | -1,33% | 23.474,00 |
| 15.01.2025 | 1,53 | 1,55 | 1,49 | 1,50 | -1,96% | 37.696,00 |
| 14.01.2025 | 1,69 | 1,69 | 1,53 | 1,53 | -3,77% | 25.197,00 |
| 13.01.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -5,92% | 30.911,00 |
| 10.01.2025 | 1,73 | 1,74 | 1,60 | 1,69 | -3,43% | 37.933,00 |
| 08.01.2025 | 1,71 | 1,79 | 1,66 | 1,75 | 1,16% | 41.583,00 |
| 07.01.2025 | 1,73 | 1,82 | 1,70 | 1,73 | -2,37% | 38.401,00 |
| 06.01.2025 | 1,75 | 1,88 | 1,70 | 1,77 | 0,68% | 74.454,00 |