5,890$
-2,00%
Echtzeit-Aktienkurs Lithium Argentina AG
Bid:
Ask:
Aktienkurse zur Lithium Argentina AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 6,04 | 6,10 | 5,70 | 5,77 | -3,99% | 6.324.461,00 |
| 19.03.2026 | 5,87 | 6,04 | 5,65 | 6,01 | -2,12% | 3.841.541,00 |
| 18.03.2026 | 6,40 | 6,48 | 6,13 | 6,14 | -7,39% | 2.624.555,00 |
| 17.03.2026 | 6,53 | 6,73 | 6,50 | 6,63 | 1,69% | 1.289.366,00 |
| 16.03.2026 | 6,67 | 6,74 | 6,22 | 6,52 | -3,55% | 3.264.023,00 |
| 13.03.2026 | 6,92 | 7,07 | 6,70 | 6,76 | -2,73% | 1.413.338,00 |
| 12.03.2026 | 7,15 | 7,15 | 6,83 | 6,95 | -3,74% | 1.317.789,00 |
| 11.03.2026 | 7,05 | 7,32 | 6,93 | 7,22 | 1,83% | 1.322.278,00 |
| 10.03.2026 | 6,88 | 7,27 | 6,79 | 7,09 | 3,20% | 1.621.199,00 |
| 09.03.2026 | 6,41 | 6,88 | 6,35 | 6,87 | 3,31% | 1.521.678,00 |
| 06.03.2026 | 6,50 | 6,94 | 6,48 | 6,65 | -1,92% | 1.708.765,00 |
| 05.03.2026 | 6,76 | 6,88 | 6,49 | 6,78 | -1,60% | 3.665.063,00 |
| 04.03.2026 | 7,04 | 7,05 | 6,62 | 6,89 | 0,29% | 2.958.575,00 |
| 03.03.2026 | 7,41 | 7,47 | 6,80 | 6,87 | -14,45% | 4.406.822,00 |
| 02.03.2026 | 7,54 | 8,27 | 7,53 | 8,03 | -0,74% | 2.508.787,00 |
| 27.02.2026 | 7,80 | 8,10 | 7,69 | 8,09 | 1,89% | 2.143.070,00 |
| 26.02.2026 | 8,08 | 8,29 | 7,63 | 7,94 | -5,02% | 3.625.114,00 |
| 25.02.2026 | 8,31 | 8,70 | 8,04 | 8,36 | 6,91% | 5.001.569,00 |
| 24.02.2026 | 7,33 | 7,90 | 7,24 | 7,82 | 9,22% | 3.256.934,00 |
| 23.02.2026 | 6,97 | 7,21 | 6,89 | 7,16 | 2,29% | 1.891.910,00 |
| 20.02.2026 | 6,94 | 7,27 | 6,85 | 7,00 | -0,14% | 1.883.793,00 |
| 19.02.2026 | 6,76 | 7,03 | 6,67 | 7,01 | 1,74% | 1.672.127,00 |
| 18.02.2026 | 6,90 | 6,97 | 6,75 | 6,89 | 1,17% | 1.526.447,00 |
| 17.02.2026 | 6,90 | 6,90 | 6,42 | 6,81 | -1,45% | 2.104.736,00 |
| 13.02.2026 | 6,67 | 7,16 | 6,62 | 6,91 | 4,22% | 2.436.896,00 |
| 12.02.2026 | 7,17 | 7,26 | 6,48 | 6,63 | -7,79% | 3.217.239,00 |
| 11.02.2026 | 7,08 | 7,21 | 6,84 | 7,19 | 5,12% | 2.348.330,00 |
| 10.02.2026 | 6,80 | 6,94 | 6,71 | 6,84 | -0,58% | 1.453.021,00 |
| 09.02.2026 | 6,82 | 6,89 | 6,66 | 6,88 | 2,23% | 1.788.317,00 |
| 06.02.2026 | 6,62 | 6,77 | 6,53 | 6,73 | 5,49% | 1.750.325,00 |
| 05.02.2026 | 6,51 | 6,76 | 6,34 | 6,38 | -6,86% | 3.321.334,00 |
| 04.02.2026 | 7,25 | 7,32 | 6,61 | 6,85 | -5,78% | 2.869.186,00 |
| 03.02.2026 | 7,05 | 7,28 | 6,89 | 7,27 | 6,75% | 3.130.030,00 |
| 02.02.2026 | 6,70 | 7,06 | 6,51 | 6,81 | 1,19% | 3.845.453,00 |
| 30.01.2026 | 7,04 | 7,30 | 6,72 | 6,73 | -9,18% | 2.752.967,00 |
| 29.01.2026 | 7,98 | 7,98 | 7,19 | 7,41 | -7,49% | 3.338.030,00 |
| 28.01.2026 | 8,36 | 8,53 | 7,66 | 8,01 | -5,21% | 4.794.221,00 |
| 27.01.2026 | 8,10 | 8,54 | 7,96 | 8,45 | 6,02% | 2.914.661,00 |
| 26.01.2026 | 8,75 | 8,80 | 7,92 | 7,97 | -7,11% | 3.922.665,00 |
| 23.01.2026 | 8,72 | 8,74 | 8,38 | 8,58 | 1,18% | 3.653.979,00 |
| 22.01.2026 | 8,19 | 8,50 | 8,00 | 8,48 | 4,05% | 4.333.538,00 |
| 21.01.2026 | 8,30 | 8,39 | 7,81 | 8,15 | -0,37% | 4.185.097,00 |
| 20.01.2026 | 8,11 | 8,27 | 7,93 | 8,18 | -0,12% | 5.187.028,00 |
| 16.01.2026 | 7,66 | 8,27 | 7,53 | 8,19 | -1,21% | 4.560.355,00 |
| 15.01.2026 | 8,22 | 8,48 | 8,12 | 8,29 | -0,84% | 3.845.213,00 |
| 14.01.2026 | 8,03 | 8,67 | 7,85 | 8,36 | 2,58% | 5.468.386,00 |
| 13.01.2026 | 7,78 | 8,36 | 7,71 | 8,15 | 8,81% | 5.968.952,00 |
| 12.01.2026 | 7,42 | 7,93 | 7,30 | 7,49 | 7,31% | 6.125.566,00 |
| 09.01.2026 | 7,06 | 7,10 | 6,84 | 6,98 | -0,85% | 2.519.072,00 |
| 08.01.2026 | 6,84 | 7,13 | 6,77 | 7,04 | -0,85% | 3.762.597,00 |
| 07.01.2026 | 6,91 | 7,22 | 6,87 | 7,10 | 1,72% | 4.561.594,00 |
| 06.01.2026 | 6,32 | 7,04 | 6,30 | 6,98 | 14,61% | 6.730.153,00 |
| 05.01.2026 | 6,16 | 6,16 | 5,82 | 6,09 | 1,84% | 3.481.344,00 |
| 02.01.2026 | 5,68 | 6,00 | 5,56 | 5,98 | 7,17% | 4.162.010,00 |
| 31.12.2025 | 5,57 | 5,73 | 5,46 | 5,58 | 1,64% | 2.063.935,00 |
| 30.12.2025 | 5,55 | 5,71 | 5,46 | 5,49 | 0,55% | 3.665.069,00 |
| 29.12.2025 | 5,29 | 5,76 | 5,25 | 5,46 | -1,44% | 2.631.030,00 |
| 26.12.2025 | 5,81 | 5,83 | 5,40 | 5,54 | -1,95% | 2.213.280,00 |
| 24.12.2025 | 5,58 | 5,72 | 5,48 | 5,65 | 1,62% | 1.191.289,00 |
| 23.12.2025 | 5,52 | 5,79 | 5,46 | 5,56 | 1,46% | 3.577.312,00 |
| 22.12.2025 | 5,58 | 5,86 | 5,45 | 5,48 | 1,11% | 2.461.858,00 |
| 19.12.2025 | 5,00 | 5,65 | 4,96 | 5,42 | 9,49% | 9.362.097,00 |
| 18.12.2025 | 4,73 | 5,01 | 4,73 | 4,95 | 5,32% | 2.658.434,00 |
| 17.12.2025 | 4,93 | 5,26 | 4,69 | 4,70 | -0,63% | 2.688.420,00 |
| 16.12.2025 | 4,77 | 4,96 | 4,66 | 4,73 | -1,46% | 1.414.400,00 |
| 15.12.2025 | 5,25 | 5,26 | 4,65 | 4,80 | -9,43% | 4.796.725,00 |
| 12.12.2025 | 5,50 | 5,83 | 5,13 | 5,30 | -2,75% | 4.139.711,00 |
| 11.12.2025 | 5,22 | 5,45 | 5,06 | 5,45 | 5,62% | 2.905.152,00 |
| 10.12.2025 | 5,38 | 5,41 | 5,03 | 5,16 | -4,62% | 2.391.260,00 |
| 09.12.2025 | 5,31 | 5,53 | 5,12 | 5,41 | 1,12% | 1.889.036,00 |
| 08.12.2025 | 5,23 | 5,50 | 5,21 | 5,35 | 4,09% | 1.785.443,00 |
| 05.12.2025 | 5,33 | 5,46 | 5,12 | 5,14 | -1,72% | 1.648.197,00 |
| 04.12.2025 | 5,15 | 5,28 | 4,97 | 5,23 | 0,58% | 1.867.927,00 |
| 03.12.2025 | 5,29 | 5,32 | 5,08 | 5,20 | -2,62% | 1.935.680,00 |
| 02.12.2025 | 5,54 | 5,54 | 5,23 | 5,34 | -2,73% | 1.862.668,00 |
| 01.12.2025 | 5,50 | 5,64 | 5,43 | 5,49 | -1,26% | 2.352.388,00 |
| 28.11.2025 | 5,48 | 5,68 | 5,46 | 5,56 | 1,46% | 2.009.510,00 |
| 26.11.2025 | 5,20 | 5,54 | 5,13 | 5,48 | 5,59% | 2.689.841,00 |
| 25.11.2025 | 4,88 | 5,22 | 4,80 | 5,19 | 8,81% | 3.627.999,00 |
| 24.11.2025 | 4,85 | 4,91 | 4,64 | 4,77 | -2,45% | 2.707.232,00 |
| 21.11.2025 | 4,86 | 5,07 | 4,65 | 4,89 | -5,96% | 3.393.171,00 |
| 20.11.2025 | 5,45 | 5,66 | 5,11 | 5,20 | -4,24% | 5.469.508,00 |
| 19.11.2025 | 5,00 | 5,58 | 4,93 | 5,43 | 13,36% | 8.481.823,00 |
| 18.11.2025 | 4,66 | 4,89 | 4,53 | 4,79 | 1,48% | 2.799.545,00 |
| 17.11.2025 | 4,70 | 5,18 | 4,58 | 4,72 | 5,59% | 7.676.995,00 |
| 14.11.2025 | 4,16 | 4,59 | 4,13 | 4,47 | 2,76% | 3.057.460,00 |
| 13.11.2025 | 4,28 | 4,49 | 4,24 | 4,35 | 3,82% | 5.142.252,00 |
| 12.11.2025 | 4,10 | 4,27 | 4,07 | 4,19 | 2,95% | 2.471.147,00 |
| 11.11.2025 | 4,21 | 4,25 | 4,06 | 4,07 | -4,24% | 2.404.519,00 |
| 10.11.2025 | 4,04 | 4,25 | 3,83 | 4,25 | 9,25% | 2.939.896,00 |
| 07.11.2025 | 3,65 | 3,92 | 3,62 | 3,89 | 4,29% | 2.683.118,00 |
| 06.11.2025 | 3,78 | 3,87 | 3,71 | 3,73 | 0,00% | 1.667.027,00 |
| 05.11.2025 | 3,78 | 3,81 | 3,68 | 3,73 | 0,27% | 1.949.056,00 |
| 04.11.2025 | 3,88 | 3,93 | 3,68 | 3,72 | -7,46% | 2.741.481,00 |
| 03.11.2025 | 4,22 | 4,23 | 3,89 | 4,02 | -4,51% | 3.412.596,00 |
| 31.10.2025 | 4,27 | 4,28 | 4,09 | 4,21 | -0,94% | 2.176.674,00 |
| 30.10.2025 | 4,24 | 4,30 | 4,15 | 4,25 | -0,70% | 2.274.149,00 |
| 29.10.2025 | 4,28 | 4,38 | 4,21 | 4,28 | 1,66% | 2.625.211,00 |
| 28.10.2025 | 4,45 | 4,51 | 4,20 | 4,21 | -7,06% | 2.582.238,00 |
| 27.10.2025 | 4,57 | 4,65 | 4,44 | 4,53 | 1,12% | 4.409.227,00 |