7,725€
-4,92%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,60 | 7,65 | 7,15 | 7,53 | -7,38% | 2.750,00 |
| 06.03.2026 | 8,38 | 8,43 | 8,05 | 8,13 | -0,91% | - |
| 05.03.2026 | 8,60 | 8,83 | 8,03 | 8,20 | -4,37% | - |
| 04.03.2026 | 8,35 | 8,83 | 8,35 | 8,58 | -0,58% | 125,00 |
| 03.03.2026 | 8,98 | 9,13 | 8,08 | 8,63 | -7,75% | 50,00 |
| 02.03.2026 | 8,43 | 9,48 | 8,25 | 9,35 | 11,64% | 69,00 |
| 27.02.2026 | 9,13 | 9,23 | 8,30 | 8,38 | -6,42% | 45,00 |
| 26.02.2026 | 9,05 | 9,33 | 8,75 | 8,95 | -4,02% | 249,00 |
| 25.02.2026 | 9,20 | 9,68 | 9,00 | 9,33 | 0,81% | 84,00 |
| 24.02.2026 | 8,70 | 9,73 | 8,50 | 9,25 | 7,87% | 65,00 |
| 23.02.2026 | 7,65 | 8,70 | 7,40 | 8,58 | 10,29% | 471,00 |
| 20.02.2026 | 7,98 | 8,13 | 7,55 | 7,78 | -1,27% | 680,00 |
| 19.02.2026 | 8,00 | 8,13 | 7,45 | 7,88 | -1,25% | - |
| 18.02.2026 | 7,88 | 8,28 | 7,63 | 7,98 | 1,27% | 4.832,00 |
| 17.02.2026 | 7,73 | 7,98 | 7,33 | 7,88 | 0,00% | 12.260,00 |
| 16.02.2026 | 7,90 | 8,18 | 7,85 | 7,88 | -1,87% | - |
| 13.02.2026 | 8,38 | 8,50 | 7,78 | 8,03 | -2,43% | 45.590,00 |
| 12.02.2026 | 9,10 | 9,23 | 8,18 | 8,23 | -9,37% | 2.365,00 |
| 11.02.2026 | 9,40 | 9,78 | 8,80 | 9,08 | -3,20% | 791,00 |
| 10.02.2026 | 10,00 | 10,35 | 9,28 | 9,38 | -5,54% | 2.156,00 |
| 09.02.2026 | 9,53 | 10,03 | 8,58 | 9,93 | 8,47% | 19.431,00 |
| 06.02.2026 | 9,15 | 9,25 | 9,10 | 9,15 | 0,55% | - |
| 05.02.2026 | 11,25 | 11,25 | 8,95 | 9,10 | -27,78% | 6.871,00 |
| 04.02.2026 | 12,95 | 12,95 | 12,30 | 12,60 | 0,00% | 848,00 |
| 03.02.2026 | 11,20 | 12,60 | 11,10 | 12,60 | 11,50% | 4.523,00 |
| 02.02.2026 | 10,70 | 12,60 | 10,50 | 11,30 | -7,00% | 2.276,00 |
| 30.01.2026 | 11,95 | 12,65 | 10,90 | 12,15 | 0,00% | 15.890,00 |
| 29.01.2026 | 12,85 | 13,60 | 11,50 | 12,15 | -16,49% | 11.478,00 |
| 28.01.2026 | 15,10 | 15,20 | 14,20 | 14,55 | -3,64% | 8.434,00 |
| 27.01.2026 | 15,10 | 15,40 | 13,60 | 15,10 | 0,33% | 12.750,00 |
| 26.01.2026 | 18,20 | 19,00 | 15,00 | 15,05 | -12,50% | 9.204,00 |
| 23.01.2026 | 16,15 | 17,60 | 14,40 | 17,20 | 4,24% | 5.253,00 |
| 22.01.2026 | 13,80 | 16,80 | 13,05 | 16,50 | 26,92% | 5.229,00 |
| 21.01.2026 | 14,65 | 15,85 | 12,50 | 13,00 | -7,80% | 11.249,00 |
| 20.01.2026 | 17,50 | 17,70 | 14,00 | 14,10 | -12,42% | 21.087,00 |
| 19.01.2026 | 15,40 | 17,40 | 15,40 | 16,10 | 4,89% | 10.289,00 |
| 16.01.2026 | 14,80 | 15,55 | 13,60 | 15,35 | 4,07% | 8.405,00 |
| 15.01.2026 | 14,90 | 15,55 | 14,20 | 14,75 | -5,75% | 6.778,00 |
| 14.01.2026 | 11,45 | 16,35 | 11,15 | 15,65 | 35,50% | 13.026,00 |
| 13.01.2026 | 12,65 | 13,00 | 11,40 | 11,55 | -8,70% | 13.993,00 |
| 12.01.2026 | 13,95 | 15,00 | 11,75 | 12,65 | -3,07% | 12.938,00 |
| 09.01.2026 | 12,05 | 13,85 | 11,75 | 13,05 | 10,13% | 6.994,00 |
| 08.01.2026 | 11,00 | 13,00 | 10,55 | 11,85 | 1,72% | 3.414,00 |
| 07.01.2026 | 11,10 | 11,95 | 10,35 | 11,65 | 15,92% | 14.758,00 |
| 06.01.2026 | 8,18 | 10,25 | 8,18 | 10,05 | 23,31% | 13.251,00 |
| 05.01.2026 | 7,18 | 8,50 | 7,18 | 8,15 | 16,85% | 25.493,00 |
| 02.01.2026 | 6,08 | 7,05 | 6,03 | 6,98 | 14,81% | 50,00 |
| 29.12.2025 | 6,58 | 6,63 | 6,08 | 6,08 | -12,59% | 2.450,00 |
| 23.12.2025 | 6,93 | 7,73 | 6,85 | 6,95 | 0,36% | 221,00 |
| 22.12.2025 | 6,45 | 7,13 | 6,40 | 6,93 | 9,06% | 100,00 |
| 19.12.2025 | 6,15 | 6,43 | 6,05 | 6,35 | -1,17% | 40,00 |
| 18.12.2025 | 6,20 | 6,45 | 6,18 | 6,43 | 4,05% | - |
| 17.12.2025 | 6,75 | 6,98 | 6,15 | 6,18 | -7,14% | 155,00 |
| 16.12.2025 | 6,83 | 7,00 | 6,65 | 6,65 | -16,09% | 100,00 |
| 15.12.2025 | 7,88 | 8,03 | 7,88 | 7,93 | -2,76% | - |
| 12.12.2025 | 8,08 | 8,50 | 7,70 | 8,15 | 1,88% | 600,00 |
| 11.12.2025 | 7,68 | 8,15 | 7,33 | 8,00 | 1,59% | 2.140,00 |
| 10.12.2025 | 8,85 | 8,90 | 7,75 | 7,88 | -11,52% | 451,00 |
| 09.12.2025 | 8,55 | 9,25 | 8,18 | 8,90 | 6,27% | 68,00 |
| 08.12.2025 | 8,78 | 8,83 | 8,13 | 8,38 | -3,46% | 526,00 |
| 05.12.2025 | 8,75 | 9,13 | 8,23 | 8,68 | 2,97% | 876,00 |
| 04.12.2025 | 7,03 | 8,58 | 6,93 | 8,43 | 19,50% | 124,00 |
| 03.12.2025 | 7,08 | 7,18 | 6,58 | 7,05 | -1,40% | - |
| 02.12.2025 | 6,53 | 7,25 | 6,50 | 7,15 | 5,15% | - |
| 01.12.2025 | 7,10 | 7,15 | 6,55 | 6,80 | -5,23% | 10,00 |
| 28.11.2025 | 6,80 | 7,20 | 6,60 | 7,18 | 6,69% | 225,00 |
| 27.11.2025 | 6,63 | 6,80 | 6,60 | 6,73 | 4,26% | 2.055,00 |
| 26.11.2025 | 6,28 | 6,50 | 6,28 | 6,45 | 1,57% | 425,00 |
| 25.11.2025 | 6,38 | 6,45 | 5,98 | 6,35 | -1,17% | 250,00 |
| 24.11.2025 | 6,30 | 6,45 | 6,10 | 6,43 | 3,63% | - |
| 21.11.2025 | 6,18 | 6,40 | 5,95 | 6,20 | -3,13% | 282,00 |
| 20.11.2025 | 7,23 | 7,28 | 6,35 | 6,40 | -9,22% | 425,00 |
| 19.11.2025 | 7,15 | 7,73 | 6,98 | 7,05 | -5,37% | 450,00 |
| 18.11.2025 | 6,95 | 7,48 | 6,80 | 7,45 | 2,05% | 32.281,00 |
| 17.11.2025 | 7,88 | 8,03 | 7,08 | 7,30 | -6,11% | - |
| 14.11.2025 | 7,50 | 8,05 | 6,88 | 7,78 | 1,30% | 100,00 |
| 13.11.2025 | 8,43 | 8,73 | 7,68 | 7,68 | -6,97% | 3.250,00 |
| 12.11.2025 | 8,58 | 9,03 | 8,00 | 8,25 | -5,71% | 125,00 |
| 11.11.2025 | 9,10 | 9,15 | 8,58 | 8,75 | -3,05% | 644,00 |
| 10.11.2025 | 9,93 | 10,05 | 8,98 | 9,03 | -3,22% | 1.040,00 |
| 07.11.2025 | 8,55 | 9,48 | 8,10 | 9,33 | 3,04% | 2.257,00 |
| 06.11.2025 | 9,18 | 9,65 | 8,60 | 9,05 | -3,21% | 2.100,00 |
| 05.11.2025 | 9,55 | 9,80 | 8,98 | 9,35 | -4,10% | 503,00 |
| 04.11.2025 | 9,13 | 9,95 | 8,85 | 9,75 | 0,78% | 4.801,00 |
| 03.11.2025 | 10,90 | 11,40 | 9,45 | 9,68 | -13,23% | 6.370,00 |
| 31.10.2025 | 11,55 | 11,65 | 10,45 | 11,15 | 0,00% | 4.224,00 |
| 30.10.2025 | 10,40 | 12,10 | 9,78 | 11,15 | 12,91% | 7.832,00 |
| 29.10.2025 | 10,35 | 10,60 | 9,70 | 9,88 | -5,05% | 1.230,00 |
| 28.10.2025 | 10,95 | 11,65 | 10,15 | 10,40 | -5,88% | 667,00 |
| 27.10.2025 | 11,90 | 12,20 | 10,20 | 11,05 | -17,54% | 30.444,00 |
| 24.10.2025 | 11,70 | 14,10 | 11,65 | 13,40 | 7,20% | 30.319,00 |
| 23.10.2025 | 13,10 | 13,65 | 12,30 | 12,50 | 2,46% | 3.441,00 |
| 22.10.2025 | 13,20 | 14,00 | 12,10 | 12,20 | -14,69% | 13.986,00 |
| 21.10.2025 | 16,20 | 16,30 | 13,70 | 14,30 | -15,13% | 27.375,00 |
| 20.10.2025 | 18,75 | 19,95 | 15,95 | 16,85 | 0,90% | 4.374,00 |
| 17.10.2025 | 15,25 | 19,00 | 14,35 | 16,70 | 0,00% | 8.846,00 |
| 16.10.2025 | 21,20 | 22,90 | 16,45 | 16,70 | -14,58% | 6.233,00 |
| 15.10.2025 | 24,40 | 25,20 | 17,90 | 19,55 | -23,93% | 9.401,00 |
| 14.10.2025 | 24,80 | 28,80 | 22,10 | 25,70 | 33,85% | 16.209,00 |
| 13.10.2025 | 14,55 | 20,50 | 14,55 | 19,20 | 38,13% | 15.564,00 |