11,300$
-30,20%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 4,72 | 4,75 | 4,47 | 4,60 | -4,37% | 93.011,00 |
| 04.03.2026 | 4,80 | 4,87 | 4,69 | 4,81 | 0,84% | 5.521.230,00 |
| 03.03.2026 | 4,84 | 4,87 | 4,58 | 4,77 | -6,84% | 10.368.871,00 |
| 02.03.2026 | 4,81 | 5,13 | 4,80 | 5,12 | 1,19% | 7.531.344,00 |
| 27.02.2026 | 5,10 | 5,10 | 4,86 | 5,06 | -1,75% | 9.187.253,00 |
| 26.02.2026 | 5,03 | 5,19 | 4,92 | 5,15 | 0,78% | 8.408.160,00 |
| 25.02.2026 | 5,29 | 5,37 | 5,09 | 5,11 | 1,39% | 12.507.123,00 |
| 24.02.2026 | 4,62 | 5,04 | 4,55 | 5,04 | 10,28% | 11.948.108,00 |
| 23.02.2026 | 4,48 | 4,60 | 4,42 | 4,57 | 1,33% | 7.279.250,00 |
| 20.02.2026 | 4,58 | 4,69 | 4,44 | 4,51 | -2,17% | 5.769.264,00 |
| 19.02.2026 | 4,50 | 4,66 | 4,38 | 4,61 | 1,54% | 6.705.099,00 |
| 18.02.2026 | 4,60 | 4,62 | 4,49 | 4,54 | 0,00% | 6.117.262,00 |
| 17.02.2026 | 4,53 | 4,61 | 4,36 | 4,54 | -1,94% | 6.928.409,00 |
| 13.02.2026 | 4,53 | 4,72 | 4,45 | 4,63 | 1,98% | 9.816.792,00 |
| 12.02.2026 | 4,75 | 4,78 | 4,45 | 4,54 | -4,62% | 9.291.520,00 |
| 11.02.2026 | 4,81 | 4,93 | 4,62 | 4,76 | 0,42% | 7.943.251,00 |
| 10.02.2026 | 4,79 | 4,90 | 4,72 | 4,74 | -2,07% | 6.451.979,00 |
| 09.02.2026 | 4,64 | 4,85 | 4,59 | 4,84 | 3,86% | 9.292.634,00 |
| 06.02.2026 | 4,52 | 4,69 | 4,50 | 4,66 | 5,67% | 11.242.860,00 |
| 05.02.2026 | 4,63 | 4,71 | 4,39 | 4,41 | -8,70% | 13.498.920,00 |
| 04.02.2026 | 5,24 | 5,25 | 4,66 | 4,83 | -6,58% | 15.222.813,00 |
| 03.02.2026 | 5,00 | 5,17 | 4,82 | 5,17 | 8,61% | 18.732.558,00 |
| 02.02.2026 | 4,95 | 5,12 | 4,71 | 4,76 | -2,26% | 15.995.162,00 |
| 30.01.2026 | 5,22 | 5,29 | 4,85 | 4,87 | -10,31% | 17.628.534,00 |
| 29.01.2026 | 5,87 | 5,95 | 5,28 | 5,43 | -9,65% | 19.367.909,00 |
| 28.01.2026 | 6,42 | 6,44 | 5,85 | 6,01 | -4,30% | 20.175.773,00 |
| 27.01.2026 | 5,90 | 6,30 | 5,80 | 6,28 | 4,84% | 17.604.677,00 |
| 26.01.2026 | 6,88 | 6,96 | 5,90 | 5,99 | -6,99% | 34.117.194,00 |
| 23.01.2026 | 6,52 | 6,69 | 6,14 | 6,44 | 5,06% | 40.610.908,00 |
| 22.01.2026 | 5,78 | 6,22 | 5,75 | 6,13 | 8,11% | 25.524.117,00 |
| 21.01.2026 | 5,92 | 6,08 | 5,46 | 5,67 | -1,90% | 16.646.846,00 |
| 20.01.2026 | 5,89 | 6,07 | 5,64 | 5,78 | -3,02% | 17.934.153,00 |
| 16.01.2026 | 5,75 | 5,99 | 5,43 | 5,96 | 1,53% | 22.581.757,00 |
| 15.01.2026 | 5,96 | 6,00 | 5,76 | 5,87 | -3,14% | 14.315.354,00 |
| 14.01.2026 | 5,80 | 6,16 | 5,62 | 6,06 | 3,77% | 23.934.040,00 |
| 13.01.2026 | 6,00 | 6,00 | 5,64 | 5,84 | 1,39% | 18.100.894,00 |
| 12.01.2026 | 5,64 | 5,97 | 5,49 | 5,76 | 6,86% | 27.195.724,00 |
| 09.01.2026 | 5,61 | 5,65 | 5,31 | 5,39 | -2,36% | 9.885.661,00 |
| 08.01.2026 | 5,50 | 5,65 | 5,38 | 5,52 | -1,25% | 11.613.512,00 |
| 07.01.2026 | 5,50 | 5,69 | 5,41 | 5,59 | 2,57% | 19.323.328,00 |
| 06.01.2026 | 5,27 | 5,55 | 5,25 | 5,45 | 4,61% | 20.624.747,00 |
| 05.01.2026 | 4,88 | 5,28 | 4,80 | 5,21 | 9,22% | 16.811.514,00 |