14,230$
-2,87%
Echtzeit-Aktienkurs Atlas Lithium Corp.
Bid:
Ask:
Aktienkurse zur Atlas Lithium Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,59 | 15,02 | 14,06 | 14,24 | -2,80% | 49.811,00 |
| 30.05.2024 | 14,94 | 15,15 | 14,25 | 14,65 | -1,35% | 58.262,00 |
| 29.05.2024 | 15,59 | 15,59 | 14,70 | 14,85 | -4,01% | 35.054,00 |
| 28.05.2024 | 15,91 | 16,00 | 15,10 | 15,47 | -1,46% | 64.058,00 |
| 24.05.2024 | 16,30 | 16,34 | 15,61 | 15,70 | -3,86% | 44.666,00 |
| 23.05.2024 | 16,17 | 16,51 | 15,47 | 16,33 | 0,43% | 44.672,00 |
| 22.05.2024 | 17,00 | 17,02 | 16,05 | 16,26 | -2,17% | 34.138,00 |
| 21.05.2024 | 17,22 | 17,72 | 16,56 | 16,62 | -5,84% | 37.813,00 |
| 20.05.2024 | 15,84 | 17,65 | 15,80 | 17,65 | 11,64% | 79.483,00 |
| 17.05.2024 | 15,42 | 16,00 | 15,10 | 15,81 | 4,98% | 63.943,00 |
| 16.05.2024 | 15,33 | 15,92 | 13,84 | 15,06 | -3,77% | 144.242,00 |
| 15.05.2024 | 16,13 | 16,13 | 15,40 | 15,65 | -0,70% | 50.100,00 |
| 14.05.2024 | 14,80 | 16,38 | 14,80 | 15,76 | 4,86% | 80.167,00 |
| 13.05.2024 | 15,60 | 15,77 | 14,84 | 15,03 | -3,41% | 48.810,00 |
| 10.05.2024 | 16,00 | 16,50 | 15,36 | 15,56 | -3,05% | 57.886,00 |
| 09.05.2024 | 15,76 | 16,10 | 15,24 | 16,05 | 3,55% | 23.187,00 |
| 08.05.2024 | 15,70 | 16,39 | 15,50 | 15,50 | 0,32% | 38.386,00 |
| 07.05.2024 | 14,50 | 15,97 | 14,50 | 15,45 | 5,32% | 54.173,00 |
| 06.05.2024 | 14,50 | 15,09 | 14,40 | 14,67 | 1,66% | 61.175,00 |
| 03.05.2024 | 14,72 | 15,29 | 14,40 | 14,43 | -1,97% | 57.493,00 |
| 02.05.2024 | 15,36 | 15,45 | 14,50 | 14,72 | -1,87% | 49.314,00 |
| 01.05.2024 | 15,24 | 15,55 | 15,00 | 15,00 | 1,42% | 27.129,00 |
| 30.04.2024 | 14,77 | 15,10 | 14,38 | 14,79 | -0,47% | 33.985,00 |
| 29.04.2024 | 14,94 | 15,66 | 14,60 | 14,86 | 1,30% | 59.450,00 |
| 26.04.2024 | 14,27 | 14,78 | 13,80 | 14,67 | 4,41% | 30.853,00 |
| 25.04.2024 | 13,75 | 14,38 | 13,61 | 14,05 | 2,93% | 36.613,00 |
| 24.04.2024 | 14,34 | 14,38 | 13,61 | 13,65 | -3,87% | 41.499,00 |
| 23.04.2024 | 13,50 | 14,75 | 13,50 | 14,20 | 4,87% | 55.731,00 |
| 22.04.2024 | 14,11 | 14,31 | 13,20 | 13,54 | -2,45% | 59.215,00 |
| 19.04.2024 | 14,73 | 15,39 | 13,80 | 13,88 | -7,59% | 79.753,00 |
| 18.04.2024 | 13,60 | 15,02 | 13,18 | 15,02 | 10,04% | 55.272,00 |
| 17.04.2024 | 14,36 | 14,84 | 13,65 | 13,65 | -4,34% | 44.347,00 |
| 16.04.2024 | 14,40 | 14,50 | 13,78 | 14,27 | -2,93% | 61.697,00 |
| 15.04.2024 | 15,50 | 15,68 | 14,42 | 14,70 | -4,92% | 79.875,00 |
| 12.04.2024 | 15,52 | 16,02 | 15,06 | 15,46 | 0,26% | 59.843,00 |
| 11.04.2024 | 16,16 | 16,25 | 14,80 | 15,42 | -3,50% | 88.867,00 |
| 10.04.2024 | 16,87 | 17,00 | 15,80 | 15,98 | -5,72% | 129.423,00 |
| 09.04.2024 | 19,37 | 19,37 | 16,53 | 16,95 | -7,48% | 124.604,00 |
| 08.04.2024 | 17,50 | 19,15 | 17,45 | 18,32 | 4,99% | 113.295,00 |
| 05.04.2024 | 17,17 | 17,87 | 16,76 | 17,45 | 2,11% | 53.588,00 |
| 04.04.2024 | 18,75 | 19,18 | 17,00 | 17,09 | -9,72% | 85.794,00 |
| 03.04.2024 | 18,00 | 19,16 | 17,07 | 18,93 | 2,21% | 102.923,00 |
| 02.04.2024 | 18,79 | 19,72 | 18,00 | 18,52 | -3,44% | 125.460,00 |
| 01.04.2024 | 16,98 | 20,00 | 16,53 | 19,18 | 12,69% | 300.137,00 |
| 28.03.2024 | 16,92 | 17,63 | 14,99 | 17,02 | 14,08% | 513.241,00 |
| 27.03.2024 | 13,87 | 17,10 | 13,23 | 14,92 | 7,65% | 412.097,00 |
| 26.03.2024 | 13,91 | 14,36 | 13,70 | 13,86 | -0,86% | 137.898,00 |
| 25.03.2024 | 15,25 | 15,68 | 13,36 | 13,98 | -7,17% | 225.212,00 |
| 22.03.2024 | 13,89 | 15,41 | 13,31 | 15,06 | 3,86% | 199.636,00 |
| 21.03.2024 | 14,50 | 14,98 | 13,25 | 14,50 | -3,20% | 136.442,00 |
| 20.03.2024 | 12,90 | 15,18 | 12,90 | 14,98 | 17,67% | 146.000,00 |
| 19.03.2024 | 12,00 | 13,10 | 11,81 | 12,73 | 6,08% | 99.883,00 |
| 18.03.2024 | 13,05 | 13,30 | 11,80 | 12,00 | -9,37% | 135.796,00 |
| 15.03.2024 | 13,45 | 13,84 | 12,62 | 13,24 | 0,08% | 80.398,00 |
| 14.03.2024 | 14,24 | 14,26 | 13,01 | 13,23 | -6,57% | 104.155,00 |
| 13.03.2024 | 14,53 | 14,76 | 14,16 | 14,16 | -4,00% | 38.323,00 |
| 12.03.2024 | 15,17 | 15,25 | 14,26 | 14,75 | -0,41% | 46.159,00 |
| 11.03.2024 | 14,70 | 15,51 | 14,70 | 14,81 | 0,47% | 49.745,00 |
| 08.03.2024 | 15,74 | 15,74 | 14,50 | 14,74 | -4,90% | 43.333,00 |
| 07.03.2024 | 15,36 | 15,96 | 15,19 | 15,50 | 3,26% | 48.710,00 |
| 06.03.2024 | 15,24 | 15,67 | 14,80 | 15,01 | 2,11% | 70.111,00 |
| 05.03.2024 | 16,19 | 16,99 | 14,65 | 14,70 | -10,58% | 36.135,00 |
| 04.03.2024 | 17,18 | 17,24 | 15,20 | 16,44 | -4,36% | 52.439,00 |
| 01.03.2024 | 17,47 | 17,70 | 16,83 | 17,19 | 2,20% | 184.647,00 |
| 29.02.2024 | 17,75 | 17,89 | 16,67 | 16,82 | -3,44% | 114.585,00 |
| 28.02.2024 | 15,80 | 17,79 | 15,75 | 17,42 | 11,60% | 49.249,00 |
| 27.02.2024 | 14,25 | 16,07 | 14,25 | 15,61 | 8,48% | 76.092,00 |
| 26.02.2024 | 15,12 | 15,12 | 14,20 | 14,39 | -5,39% | 85.214,00 |
| 23.02.2024 | 16,53 | 16,72 | 14,82 | 15,21 | -9,52% | 134.570,00 |
| 22.02.2024 | 17,18 | 17,20 | 16,76 | 16,81 | -1,06% | 17.139,00 |
| 21.02.2024 | 16,94 | 17,37 | 16,62 | 16,99 | 1,01% | 29.453,00 |
| 20.02.2024 | 18,97 | 18,99 | 16,59 | 16,82 | -9,67% | 66.778,00 |
| 16.02.2024 | 18,25 | 18,91 | 18,13 | 18,62 | 1,33% | 23.328,00 |
| 15.02.2024 | 18,60 | 19,24 | 18,15 | 18,38 | -2,42% | 23.091,00 |
| 14.02.2024 | 19,74 | 19,74 | 18,54 | 18,83 | 0,11% | 17.307,00 |
| 13.02.2024 | 19,11 | 19,60 | 18,81 | 18,81 | -5,38% | 27.067,00 |
| 12.02.2024 | 18,62 | 20,50 | 18,62 | 19,88 | 5,52% | 76.753,00 |
| 09.02.2024 | 19,47 | 19,50 | 18,21 | 18,84 | -0,84% | 28.000,00 |
| 08.02.2024 | 19,31 | 19,96 | 18,59 | 19,00 | -0,94% | 49.814,00 |
| 07.02.2024 | 20,27 | 20,33 | 18,96 | 19,18 | -4,24% | 39.775,00 |
| 06.02.2024 | 17,95 | 20,21 | 17,95 | 20,03 | 10,91% | 56.939,00 |
| 05.02.2024 | 21,00 | 21,85 | 17,50 | 18,06 | -18,02% | 286.596,00 |
| 02.02.2024 | 22,17 | 22,50 | 21,21 | 22,03 | -1,34% | 37.957,00 |
| 01.02.2024 | 22,57 | 23,20 | 22,21 | 22,33 | -1,41% | 31.076,00 |
| 31.01.2024 | 22,98 | 23,76 | 22,40 | 22,65 | -3,74% | 43.438,00 |
| 30.01.2024 | 23,53 | 24,72 | 22,69 | 23,53 | 0,34% | 61.313,00 |
| 29.01.2024 | 22,64 | 23,81 | 21,88 | 23,45 | 5,73% | 43.199,00 |
| 26.01.2024 | 21,20 | 22,80 | 20,58 | 22,18 | 4,87% | 103.263,00 |
| 25.01.2024 | 22,81 | 23,30 | 20,51 | 21,15 | -6,58% | 121.132,00 |
| 24.01.2024 | 23,89 | 24,00 | 22,64 | 22,64 | -2,62% | 76.047,00 |
| 23.01.2024 | 23,41 | 24,00 | 23,00 | 23,25 | -1,06% | 39.449,00 |
| 22.01.2024 | 24,72 | 24,99 | 23,50 | 23,50 | -4,97% | 62.238,00 |
| 19.01.2024 | 25,88 | 26,24 | 24,53 | 24,73 | -2,87% | 48.990,00 |
| 18.01.2024 | 25,00 | 25,75 | 24,26 | 25,46 | 1,43% | 46.694,00 |
| 17.01.2024 | 26,44 | 26,69 | 24,84 | 25,10 | -6,97% | 90.522,00 |
| 16.01.2024 | 27,48 | 28,06 | 26,83 | 26,98 | -1,21% | 42.449,00 |
| 12.01.2024 | 27,82 | 28,85 | 27,03 | 27,31 | 0,52% | 47.791,00 |
| 11.01.2024 | 28,77 | 29,06 | 26,61 | 27,17 | -4,97% | 111.498,00 |
| 10.01.2024 | 30,73 | 31,40 | 28,42 | 28,59 | -7,42% | 88.030,00 |
| 09.01.2024 | 31,52 | 31,70 | 30,10 | 30,88 | -3,98% | 90.887,00 |