4,440€
-8,17%
Echtzeit-Aktienkurs Critical Metals Ltd.
Bid:
Ask:
Aktienkurse zur Critical Metals Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 4,85 | 5,00 | 4,36 | 4,44 | -8,17% | 11.173,00 |
| 12.11.2026 | 5,07 | 5,10 | 4,66 | 4,84 | -5,93% | 20.296,00 |
| 11.11.2026 | 5,31 | 5,47 | 5,06 | 5,14 | -1,53% | 15.595,00 |
| 10.11.2026 | 5,41 | 5,48 | 4,98 | 5,22 | -2,97% | 16.061,00 |
| 09.11.2026 | 5,26 | 5,53 | 5,11 | 5,38 | 2,09% | 11.613,00 |
| 06.11.2026 | 5,08 | 5,34 | 4,87 | 5,27 | 5,23% | 13.071,00 |
| 05.11.2026 | 5,61 | 5,66 | 4,76 | 5,01 | -11,05% | 6.960,00 |
| 04.11.2026 | 5,64 | 5,91 | 5,35 | 5,63 | -0,88% | 8.851,00 |
| 03.11.2026 | 6,05 | 6,16 | 5,52 | 5,68 | -6,43% | 8.415,00 |
| 02.11.2026 | 6,48 | 6,71 | 5,96 | 6,07 | -4,86% | 6.129,00 |
| 30.10.2026 | 6,79 | 6,91 | 6,28 | 6,38 | -7,67% | 7.162,00 |
| 29.10.2026 | 6,81 | 7,21 | 6,72 | 6,91 | 1,77% | 11.113,00 |
| 28.10.2026 | 7,05 | 7,31 | 6,74 | 6,79 | -3,55% | 17.398,00 |
| 27.10.2026 | 5,71 | 7,50 | 5,66 | 7,04 | 23,51% | 23.084,00 |
| 26.10.2026 | 5,61 | 5,81 | 5,57 | 5,70 | 0,00% | 15.250,00 |
| 23.10.2026 | 5,47 | 5,75 | 5,41 | 5,70 | 3,54% | 2.417,00 |
| 22.10.2026 | 5,72 | 5,83 | 5,29 | 5,51 | -7,01% | 15.528,00 |
| 21.10.2026 | 5,68 | 5,95 | 5,68 | 5,92 | 3,68% | 9.108,00 |
| 20.10.2026 | 5,83 | 5,90 | 5,39 | 5,71 | -1,21% | 12.834,00 |
| 19.10.2026 | 6,41 | 6,53 | 5,74 | 5,78 | -6,77% | 25.853,00 |
| 16.10.2026 | 6,18 | 6,46 | 5,98 | 6,20 | 0,65% | 16.799,00 |
| 15.10.2026 | 6,15 | 6,23 | 6,13 | 6,16 | 9,80% | 2.864,00 |
| 14.10.2026 | 6,07 | 6,28 | 5,54 | 5,61 | -4,59% | 33.390,00 |
| 13.10.2026 | 6,11 | 6,13 | 5,79 | 5,88 | -3,92% | 4.516,00 |
| 12.10.2026 | 6,17 | 6,19 | 5,88 | 6,12 | -0,65% | 654,00 |
| 09.10.2026 | 6,21 | 6,22 | 5,90 | 6,16 | 0,82% | 5.873,00 |
| 08.10.2026 | 6,33 | 6,35 | 5,98 | 6,11 | -3,48% | 18.449,00 |
| 07.10.2026 | 6,54 | 6,61 | 6,31 | 6,33 | -3,36% | 5.753,00 |
| 06.10.2026 | 6,69 | 6,75 | 6,54 | 6,55 | -2,67% | 12.294,00 |
| 05.10.2026 | 6,33 | 7,18 | 6,29 | 6,73 | 7,17% | 22.549,00 |
| 02.10.2026 | 6,46 | 6,60 | 6,22 | 6,28 | -1,41% | 12.504,00 |
| 01.10.2026 | 6,53 | 6,56 | 6,26 | 6,37 | -1,01% | 15.650,00 |
| 30.09.2026 | 6,54 | 6,79 | 6,38 | 6,44 | -1,30% | 24.279,00 |
| 29.09.2026 | 6,74 | 6,91 | 6,48 | 6,52 | -2,98% | 29.667,00 |
| 28.09.2026 | 6,72 | 6,91 | 6,61 | 6,72 | -2,47% | 14.330,00 |
| 25.09.2026 | 7,36 | 7,43 | 6,81 | 6,89 | -4,17% | 12.638,00 |
| 24.09.2026 | 6,82 | 7,46 | 6,69 | 7,19 | 5,43% | 26.770,00 |
| 23.09.2026 | 7,42 | 7,56 | 6,69 | 6,82 | -7,40% | 24.628,00 |
| 22.09.2026 | 8,01 | 8,19 | 7,32 | 7,37 | -7,65% | 36.771,00 |
| 21.09.2026 | 7,99 | 8,38 | 7,20 | 7,98 | 35,74% | 94.687,00 |
| 18.09.2026 | 5,99 | 6,16 | 5,73 | 5,88 | -2,25% | 9.188,00 |
| 17.09.2026 | 5,70 | 6,16 | 5,69 | 6,01 | 6,28% | 19.757,00 |
| 16.09.2026 | 5,55 | 6,03 | 5,52 | 5,66 | 2,54% | 19.072,00 |
| 15.09.2026 | 5,57 | 5,63 | 5,46 | 5,52 | -1,34% | 4.558,00 |
| 14.09.2026 | 5,52 | 5,78 | 5,27 | 5,59 | 0,45% | 7.000,00 |
| 11.09.2026 | 5,82 | 5,92 | 5,52 | 5,57 | -3,64% | 16.243,00 |
| 10.09.2026 | 6,12 | 6,14 | 5,73 | 5,78 | -5,25% | 14.028,00 |
| 09.09.2026 | 6,33 | 6,43 | 5,95 | 6,10 | -3,41% | 20.110,00 |
| 08.09.2026 | 6,35 | 6,41 | 6,20 | 6,31 | -0,24% | 17.648,00 |
| 07.09.2026 | 6,38 | 6,38 | 6,27 | 6,33 | 0,96% | 3.139,00 |
| 04.09.2026 | 6,44 | 6,80 | 6,25 | 6,27 | -1,49% | 26.025,00 |
| 03.09.2026 | 6,31 | 6,59 | 6,26 | 6,36 | 0,87% | 20.531,00 |
| 02.09.2026 | 5,98 | 6,39 | 5,94 | 6,31 | 5,00% | 10.485,00 |
| 01.09.2026 | 6,21 | 6,34 | 5,74 | 6,01 | -3,22% | 7.443,00 |
| 31.08.2026 | 6,22 | 6,27 | 6,03 | 6,21 | -0,96% | 7.242,00 |
| 28.08.2026 | 6,89 | 7,13 | 6,07 | 6,27 | -9,20% | 30.538,00 |
| 27.08.2026 | 6,89 | 7,25 | 6,79 | 6,90 | 0,44% | 40.303,00 |
| 26.08.2026 | 6,96 | 7,70 | 6,74 | 6,87 | -4,98% | 30.213,00 |
| 25.08.2026 | 5,81 | 7,34 | 5,78 | 7,23 | 24,98% | 28.200,00 |
| 24.08.2026 | 6,04 | 6,06 | 5,63 | 5,79 | -4,46% | 30.299,00 |
| 21.08.2026 | 4,97 | 6,18 | 4,97 | 6,06 | 22,37% | 31.857,00 |
| 20.08.2026 | 5,11 | 5,13 | 4,88 | 4,95 | -6,38% | 12.796,00 |