8,835€
0,45%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 8,88 | 8,89 | 8,80 | 8,80 | 0,80% | 282,00 |
| 18.06.2026 | 8,92 | 9,08 | 8,64 | 8,73 | -3,32% | 1.000,00 |
| 17.06.2026 | 8,28 | 9,08 | 8,28 | 9,03 | 5,68% | 2.750,00 |
| 16.06.2026 | 9,01 | 9,19 | 8,40 | 8,54 | -5,37% | - |
| 15.06.2026 | 8,81 | 9,17 | 8,77 | 9,03 | 5,99% | 99,00 |
| 12.06.2026 | 8,45 | 8,61 | 8,18 | 8,52 | 0,83% | 70,00 |
| 11.06.2026 | 8,12 | 8,45 | 7,92 | 8,45 | 4,19% | - |
| 10.06.2026 | 8,12 | 8,37 | 7,78 | 8,11 | -0,31% | 100,00 |
| 09.06.2026 | 8,71 | 8,91 | 7,80 | 8,13 | -6,28% | 1.020,00 |
| 08.06.2026 | 8,36 | 8,84 | 8,34 | 8,68 | 1,52% | 750,00 |
| 05.06.2026 | 9,37 | 9,40 | 8,51 | 8,55 | -8,51% | 120,00 |
| 04.06.2026 | 9,32 | 9,64 | 9,07 | 9,34 | -2,86% | 580,00 |
| 03.06.2026 | 10,30 | 10,48 | 9,41 | 9,62 | -5,83% | 357,00 |
| 02.06.2026 | 10,48 | 10,81 | 10,18 | 10,21 | -2,76% | 200,00 |
| 01.06.2026 | 9,63 | 10,66 | 9,20 | 10,50 | 7,64% | 2.177,00 |
| 29.05.2026 | 10,14 | 10,34 | 9,63 | 9,76 | -3,13% | 500,00 |
| 28.05.2026 | 9,82 | 10,39 | 9,61 | 10,07 | 1,61% | 860,00 |
| 27.05.2026 | 10,07 | 10,16 | 9,52 | 9,91 | -1,49% | 1.315,00 |
| 26.05.2026 | 9,64 | 10,32 | 9,41 | 10,06 | 3,66% | 1.050,00 |
| 25.05.2026 | 9,41 | 9,72 | 9,40 | 9,71 | 0,88% | 110,00 |
| 22.05.2026 | 9,75 | 10,19 | 9,47 | 9,62 | -0,05% | 1.231,00 |
| 21.05.2026 | 9,27 | 10,30 | 9,15 | 9,63 | 2,61% | 756,00 |
| 20.05.2026 | 8,45 | 9,44 | 8,38 | 9,38 | 10,94% | 426,00 |
| 19.05.2026 | 9,03 | 9,08 | 8,38 | 8,46 | -4,52% | 230,00 |
| 18.05.2026 | 9,51 | 9,85 | 8,71 | 8,86 | -8,05% | 2.792,00 |
| 15.05.2026 | 9,80 | 10,16 | 9,42 | 9,63 | -4,37% | 1.830,00 |
| 14.05.2026 | 9,82 | 10,26 | 9,14 | 10,07 | 1,51% | 1.133,00 |
| 13.05.2026 | 10,09 | 10,31 | 9,69 | 9,92 | -0,15% | 1.121,00 |
| 12.05.2026 | 10,35 | 10,68 | 9,67 | 9,94 | -6,01% | 1.117,00 |
| 11.05.2026 | 10,70 | 10,99 | 9,74 | 10,57 | 0,67% | 1.603,00 |
| 08.05.2026 | 11,01 | 11,33 | 10,49 | 10,50 | -3,58% | 4.666,00 |
| 07.05.2026 | 11,79 | 12,09 | 10,67 | 10,89 | -8,33% | 7.670,00 |
| 06.05.2026 | 11,42 | 12,13 | 11,15 | 11,88 | 2,06% | 11.941,00 |
| 05.05.2026 | 11,26 | 12,01 | 11,11 | 11,64 | 3,47% | 5.498,00 |
| 04.05.2026 | 10,72 | 11,91 | 10,45 | 11,25 | 3,40% | 4.495,00 |
| 30.04.2026 | 9,77 | 11,06 | 9,77 | 10,88 | 12,40% | 12.313,00 |
| 29.04.2026 | 10,46 | 11,10 | 9,52 | 9,68 | -7,19% | 4.596,00 |
| 28.04.2026 | 11,73 | 11,93 | 10,28 | 10,43 | -11,98% | 41.517,00 |
| 27.04.2026 | 9,79 | 11,99 | 9,79 | 11,85 | 21,85% | 36.787,00 |
| 24.04.2026 | 9,28 | 9,97 | 8,99 | 9,73 | 6,81% | 14.412,00 |
| 23.04.2026 | 9,75 | 9,95 | 8,91 | 9,11 | -7,80% | 17.447,00 |
| 22.04.2026 | 9,20 | 9,95 | 9,10 | 9,88 | 8,94% | 11.655,00 |
| 21.04.2026 | 10,20 | 10,57 | 8,90 | 9,07 | -10,42% | 18.611,00 |
| 20.04.2026 | 10,21 | 11,65 | 9,80 | 10,12 | -2,13% | 9.274,00 |
| 17.04.2026 | 7,88 | 11,61 | 7,80 | 10,34 | 31,05% | 51.343,00 |
| 16.04.2026 | 7,62 | 7,93 | 7,44 | 7,89 | 3,34% | 261,00 |
| 15.04.2026 | 7,57 | 7,92 | 7,37 | 7,64 | 3,46% | 31,00 |
| 14.04.2026 | 7,76 | 8,11 | 7,37 | 7,38 | -3,59% | 997,00 |
| 13.04.2026 | 7,40 | 7,73 | 7,11 | 7,66 | 1,06% | 290,00 |
| 10.04.2026 | 7,57 | 8,60 | 7,52 | 7,58 | -0,85% | 953,00 |
| 09.04.2026 | 7,26 | 7,82 | 7,16 | 7,64 | 2,62% | - |
| 08.04.2026 | 7,41 | 7,66 | 7,17 | 7,45 | 10,05% | 3.550,00 |
| 07.04.2026 | 7,05 | 7,15 | 6,51 | 6,77 | -9,80% | 57,00 |
| 02.04.2026 | 6,70 | 7,58 | 6,60 | 7,50 | 3,09% | 5.500,00 |
| 01.04.2026 | 6,95 | 7,85 | 6,80 | 7,28 | 5,43% | 14.920,00 |
| 31.03.2026 | 5,83 | 6,95 | 5,78 | 6,90 | 16,95% | - |
| 30.03.2026 | 6,20 | 6,35 | 5,85 | 5,90 | -8,17% | 440,00 |
| 27.03.2026 | 6,53 | 6,58 | 6,35 | 6,43 | -0,77% | 160,00 |
| 26.03.2026 | 6,85 | 6,88 | 6,40 | 6,48 | -6,83% | 300,00 |
| 25.03.2026 | 7,03 | 7,28 | 6,80 | 6,95 | 0,36% | - |
| 24.03.2026 | 7,05 | 7,25 | 6,85 | 6,93 | -2,12% | 14.790,00 |
| 23.03.2026 | 6,40 | 7,10 | 6,23 | 7,08 | 5,20% | 760,00 |
| 20.03.2026 | 7,33 | 7,43 | 6,55 | 6,73 | -8,19% | 250,00 |
| 19.03.2026 | 7,65 | 7,68 | 6,90 | 7,33 | -3,93% | 1.601,00 |
| 18.03.2026 | 7,95 | 8,05 | 7,60 | 7,63 | -3,17% | 1.880,00 |
| 17.03.2026 | 7,90 | 8,10 | 7,80 | 7,88 | -1,87% | - |
| 16.03.2026 | 7,98 | 8,28 | 7,63 | 8,03 | 0,94% | 640,00 |
| 13.03.2026 | 8,15 | 8,40 | 7,80 | 7,95 | -5,07% | 52,00 |
| 12.03.2026 | 8,30 | 8,38 | 8,25 | 8,38 | 1,21% | 2.128,00 |
| 11.03.2026 | 8,73 | 8,83 | 8,03 | 8,28 | -6,76% | 40.513,00 |
| 10.03.2026 | 7,70 | 8,98 | 7,68 | 8,88 | 17,94% | 21.562,00 |
| 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 |