13,380€
0,45%
Echtzeit-Aktienkurs Atlas Lithium Corp.
Bid:
Ask:
Aktienkurse zur Atlas Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,30 | 13,95 | 12,98 | 13,20 | -3,37% | - |
| 30.05.2024 | 13,73 | 14,01 | 13,27 | 13,66 | -1,59% | - |
| 29.05.2024 | 14,11 | 14,29 | 13,72 | 13,88 | -2,05% | 70,00 |
| 28.05.2024 | 14,24 | 15,00 | 13,93 | 14,17 | -2,14% | - |
| 27.05.2024 | 14,46 | 14,48 | 14,44 | 14,48 | -0,89% | - |
| 24.05.2024 | 15,11 | 15,38 | 14,39 | 14,61 | -2,21% | - |
| 23.05.2024 | 15,03 | 15,15 | 14,35 | 14,94 | -1,52% | - |
| 22.05.2024 | 15,31 | 15,84 | 14,65 | 15,17 | -1,56% | - |
| 21.05.2024 | 16,23 | 16,37 | 15,37 | 15,41 | -4,11% | - |
| 20.05.2024 | 14,30 | 16,11 | 14,30 | 16,07 | 11,52% | - |
| 17.05.2024 | 13,64 | 14,69 | 13,64 | 14,41 | 3,30% | - |
| 16.05.2024 | 14,39 | 14,47 | 12,72 | 13,95 | -2,58% | - |
| 15.05.2024 | 14,56 | 14,74 | 14,19 | 14,32 | -1,85% | - |
| 14.05.2024 | 13,94 | 15,10 | 13,59 | 14,59 | 4,21% | - |
| 13.05.2024 | 14,45 | 15,21 | 13,74 | 14,00 | -2,57% | - |
| 10.05.2024 | 14,91 | 15,24 | 14,27 | 14,37 | -3,23% | - |
| 09.05.2024 | 14,41 | 14,95 | 14,23 | 14,85 | 2,06% | - |
| 08.05.2024 | 14,44 | 15,12 | 14,40 | 14,55 | 1,25% | - |
| 07.05.2024 | 13,63 | 14,78 | 13,55 | 14,37 | 5,97% | - |
| 06.05.2024 | 13,42 | 14,13 | 13,38 | 13,56 | 0,82% | - |
| 03.05.2024 | 13,54 | 14,26 | 13,33 | 13,45 | -2,75% | - |
| 02.05.2024 | 13,98 | 14,43 | 13,65 | 13,83 | -0,07% | - |
| 30.04.2024 | 13,88 | 14,25 | 13,40 | 13,84 | -0,79% | - |
| 29.04.2024 | 13,71 | 14,61 | 13,60 | 13,95 | 2,35% | - |
| 26.04.2024 | 13,12 | 13,69 | 12,98 | 13,63 | 4,13% | - |
| 25.04.2024 | 12,71 | 13,40 | 12,63 | 13,09 | 1,71% | - |
| 24.04.2024 | 13,39 | 13,49 | 12,74 | 12,87 | -3,31% | - |
| 23.04.2024 | 12,48 | 13,72 | 12,48 | 13,31 | 4,72% | - |
| 22.04.2024 | 13,06 | 13,65 | 12,47 | 12,71 | -2,23% | - |
| 19.04.2024 | 14,03 | 14,27 | 13,00 | 13,00 | -7,28% | - |
| 18.04.2024 | 12,94 | 14,06 | 12,55 | 14,02 | 9,19% | - |
| 17.04.2024 | 13,44 | 13,88 | 12,82 | 12,84 | -3,96% | 204,00 |
| 16.04.2024 | 13,86 | 13,91 | 13,01 | 13,37 | -3,33% | - |
| 15.04.2024 | 14,56 | 14,96 | 13,66 | 13,83 | -3,96% | - |
| 12.04.2024 | 14,48 | 15,02 | 14,21 | 14,40 | -0,07% | - |
| 11.04.2024 | 14,87 | 15,14 | 13,91 | 14,41 | -2,96% | - |
| 10.04.2024 | 15,73 | 15,95 | 14,72 | 14,85 | -5,11% | - |
| 09.04.2024 | 16,58 | 17,69 | 15,36 | 15,65 | -7,89% | - |
| 08.04.2024 | 16,09 | 17,65 | 15,93 | 16,99 | 5,33% | - |
| 05.04.2024 | 15,88 | 16,54 | 15,51 | 16,13 | 1,96% | - |
| 04.04.2024 | 17,47 | 17,70 | 15,69 | 15,82 | -9,24% | - |
| 03.04.2024 | 17,26 | 17,62 | 15,77 | 17,43 | 0,93% | - |
| 02.04.2024 | 17,98 | 18,40 | 16,85 | 17,27 | 10,35% | 936,00 |
| 28.03.2024 | 13,80 | 16,70 | 13,80 | 15,65 | 9,06% | - |
| 27.03.2024 | 12,80 | 15,35 | 12,20 | 14,35 | 9,13% | - |
| 26.03.2024 | 12,60 | 13,30 | 12,60 | 13,15 | 0,38% | - |
| 25.03.2024 | 14,00 | 14,70 | 12,30 | 13,10 | -7,42% | - |
| 22.03.2024 | 13,50 | 14,40 | 12,50 | 14,15 | 4,04% | - |
| 21.03.2024 | 13,50 | 15,25 | 12,20 | 13,60 | 1,12% | - |
| 20.03.2024 | 11,90 | 13,85 | 11,55 | 13,45 | 12,08% | - |
| 19.03.2024 | 10,95 | 12,10 | 10,90 | 12,00 | 8,11% | - |
| 18.03.2024 | 12,35 | 12,35 | 10,18 | 11,10 | 1,37% | - |
| 15.03.2024 | 12,25 | 12,75 | 10,95 | 10,95 | -13,44% | - |
| 14.03.2024 | 12,90 | 13,50 | 12,00 | 12,65 | -5,24% | - |
| 13.03.2024 | 13,30 | 13,50 | 12,95 | 13,35 | 11,25% | - |
| 12.03.2024 | 13,55 | 14,20 | 11,85 | 12,00 | -6,61% | - |
| 11.03.2024 | 13,45 | 14,10 | 12,85 | 12,85 | -5,17% | - |
| 08.03.2024 | 14,20 | 14,45 | 13,25 | 13,55 | -4,24% | - |
| 07.03.2024 | 13,60 | 14,40 | 13,60 | 14,15 | 2,17% | - |
| 06.03.2024 | 13,60 | 14,35 | 13,60 | 13,85 | 1,84% | - |
| 05.03.2024 | 14,90 | 15,30 | 13,45 | 13,60 | -11,11% | - |
| 04.03.2024 | 15,80 | 16,20 | 13,95 | 15,30 | -2,86% | - |
| 01.03.2024 | 15,60 | 16,35 | 15,55 | 15,75 | 0,64% | - |
| 29.02.2024 | 16,05 | 16,55 | 15,60 | 15,65 | -2,80% | - |
| 28.02.2024 | 14,45 | 16,15 | 14,40 | 16,10 | 10,27% | - |
| 27.02.2024 | 13,10 | 14,80 | 13,10 | 14,60 | 8,55% | - |
| 26.02.2024 | 13,80 | 14,30 | 13,15 | 13,45 | -5,28% | - |
| 23.02.2024 | 15,70 | 15,75 | 13,80 | 14,20 | -8,97% | - |
| 22.02.2024 | 15,50 | 15,85 | 15,50 | 15,60 | 0,00% | - |
| 21.02.2024 | 15,65 | 16,00 | 15,45 | 15,60 | -0,64% | - |
| 20.02.2024 | 17,20 | 18,00 | 15,40 | 15,70 | -8,99% | - |
| 19.02.2024 | 17,25 | 17,35 | 17,25 | 17,25 | -0,58% | - |
| 16.02.2024 | 16,95 | 17,45 | 16,90 | 17,35 | 1,76% | - |
| 15.02.2024 | 17,30 | 17,70 | 16,95 | 17,05 | -3,67% | - |
| 14.02.2024 | 17,30 | 18,05 | 17,30 | 17,70 | 0,00% | - |
| 13.02.2024 | 18,40 | 18,55 | 17,60 | 17,70 | -4,58% | - |
| 12.02.2024 | 17,45 | 18,95 | 17,35 | 18,55 | 6,92% | - |
| 09.02.2024 | 17,60 | 17,85 | 17,00 | 17,35 | -1,14% | - |
| 08.02.2024 | 17,50 | 18,35 | 17,25 | 17,55 | -1,68% | - |
| 07.02.2024 | 18,65 | 19,15 | 17,65 | 17,85 | -3,77% | - |
| 06.02.2024 | 16,80 | 18,80 | 16,75 | 18,55 | 10,42% | - |
| 05.02.2024 | 20,40 | 20,50 | 16,25 | 16,80 | -17,65% | - |
| 02.02.2024 | 20,50 | 21,00 | 19,75 | 20,40 | -0,49% | - |
| 01.02.2024 | 21,00 | 21,40 | 20,40 | 20,50 | -2,38% | - |
| 31.01.2024 | 21,70 | 21,80 | 20,50 | 21,00 | -3,67% | - |
| 30.01.2024 | 21,70 | 22,70 | 21,10 | 21,80 | 0,46% | - |
| 29.01.2024 | 20,40 | 21,90 | 20,20 | 21,70 | 5,34% | - |
| 26.01.2024 | 19,50 | 20,90 | 19,15 | 20,60 | 5,37% | - |
| 25.01.2024 | 21,00 | 21,20 | 19,05 | 19,55 | -6,01% | - |
| 24.01.2024 | 21,50 | 22,10 | 20,80 | 20,80 | -3,70% | - |
| 23.01.2024 | 21,20 | 22,10 | 21,20 | 21,60 | -0,46% | - |
| 22.01.2024 | 22,40 | 22,90 | 21,60 | 21,70 | -4,82% | - |
| 19.01.2024 | 23,40 | 24,30 | 22,60 | 22,80 | -2,98% | - |
| 18.01.2024 | 22,60 | 23,70 | 22,40 | 23,50 | 1,73% | - |
| 17.01.2024 | 24,80 | 24,80 | 22,90 | 23,10 | -7,23% | - |
| 16.01.2024 | 24,80 | 25,90 | 24,70 | 24,90 | 0,00% | - |
| 15.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 12.01.2024 | 24,40 | 26,30 | 24,40 | 25,00 | 0,81% | - |
| 11.01.2024 | 26,10 | 27,10 | 24,40 | 24,80 | -5,34% | - |
| 10.01.2024 | 28,20 | 28,60 | 26,00 | 26,20 | -7,42% | - |