1,197€
-4,09%
Echtzeit-Aktienkurs Standard Lithium Ltd.
Bid:
Ask:
Aktienkurse zur Standard Lithium Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,24 | 1,28 | 1,11 | 1,19 | -4,81% | 252.562,00 |
| 02.05.2024 | 1,21 | 1,27 | 1,19 | 1,25 | 5,76% | 314.509,00 |
| 30.04.2024 | 1,18 | 1,26 | 1,13 | 1,18 | 0,51% | 359.133,00 |
| 29.04.2024 | 1,10 | 1,17 | 1,08 | 1,17 | 7,51% | 342.393,00 |
| 26.04.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 4,40% | 281.958,00 |
| 25.04.2024 | 1,05 | 1,06 | 1,01 | 1,05 | 1,55% | 70.007,00 |
| 24.04.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,39% | 196.471,00 |
| 23.04.2024 | 1,03 | 1,08 | 1,01 | 1,03 | 1,99% | 140.856,00 |
| 22.04.2024 | 1,00 | 1,03 | 0,99 | 1,01 | -1,37% | 63.509,00 |
| 19.04.2024 | 1,03 | 1,03 | 0,99 | 1,02 | -0,97% | 213.436,00 |
| 18.04.2024 | 1,01 | 1,04 | 0,98 | 1,03 | 2,39% | 160.685,00 |
| 17.04.2024 | 1,05 | 1,08 | 0,97 | 1,01 | -3,08% | 176.013,00 |
| 16.04.2024 | 1,04 | 1,09 | 1,02 | 1,04 | -0,57% | 114.433,00 |
| 15.04.2024 | 1,09 | 1,11 | 1,04 | 1,04 | -4,92% | 177.745,00 |
| 12.04.2024 | 1,12 | 1,14 | 1,09 | 1,10 | -0,18% | 100.719,00 |
| 11.04.2024 | 1,10 | 1,14 | 1,09 | 1,10 | -0,90% | 162.705,00 |
| 10.04.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,72% | 72.764,00 |
| 09.04.2024 | 1,08 | 1,13 | 1,07 | 1,12 | 1,82% | 115.428,00 |
| 08.04.2024 | 1,09 | 1,10 | 1,04 | 1,10 | 0,92% | 195.989,00 |
| 05.04.2024 | 1,08 | 1,09 | 1,06 | 1,09 | -0,18% | 64.894,00 |
| 04.04.2024 | 1,06 | 1,13 | 1,06 | 1,09 | 0,93% | 85.426,00 |
| 03.04.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 0,00% | 90.309,00 |
| 02.04.2024 | 1,09 | 1,11 | 1,05 | 1,08 | -1,55% | 187.577,00 |
| 28.03.2024 | 1,10 | 1,12 | 1,08 | 1,10 | 0,00% | 68.509,00 |
| 27.03.2024 | 1,07 | 1,13 | 1,06 | 1,10 | 1,67% | 139.470,00 |
| 26.03.2024 | 1,07 | 1,10 | 1,02 | 1,08 | -0,83% | 164.007,00 |
| 25.03.2024 | 1,10 | 1,13 | 1,06 | 1,09 | -1,18% | 113.667,00 |
| 22.03.2024 | 1,15 | 1,17 | 1,10 | 1,10 | -4,01% | 151.104,00 |
| 21.03.2024 | 1,09 | 1,15 | 1,02 | 1,15 | 6,11% | 306.901,00 |
| 20.03.2024 | 1,08 | 1,12 | 1,04 | 1,08 | 2,37% | 126.417,00 |
| 19.03.2024 | 1,07 | 1,08 | 1,04 | 1,06 | -1,22% | 75.201,00 |
| 18.03.2024 | 1,10 | 1,13 | 1,05 | 1,07 | -2,55% | 135.809,00 |
| 15.03.2024 | 1,06 | 1,13 | 1,05 | 1,10 | 3,78% | 85.091,00 |
| 14.03.2024 | 1,09 | 1,13 | 1,05 | 1,06 | -4,26% | 233.129,00 |
| 13.03.2024 | 1,10 | 1,13 | 1,05 | 1,10 | -0,36% | 265.140,00 |
| 12.03.2024 | 1,17 | 1,19 | 1,08 | 1,11 | -4,65% | 142.454,00 |
| 11.03.2024 | 1,15 | 1,22 | 1,12 | 1,16 | 0,87% | 127.096,00 |
| 08.03.2024 | 1,14 | 1,19 | 1,11 | 1,15 | 0,09% | 138.982,00 |
| 07.03.2024 | 1,19 | 1,23 | 1,13 | 1,15 | -1,71% | 98.832,00 |
| 06.03.2024 | 1,10 | 1,23 | 1,10 | 1,17 | 6,26% | 177.014,00 |
| 05.03.2024 | 1,18 | 1,22 | 1,10 | 1,10 | -6,53% | 161.836,00 |
| 04.03.2024 | 1,30 | 1,35 | 1,18 | 1,18 | -10,41% | 310.113,00 |
| 01.03.2024 | 1,23 | 1,35 | 1,23 | 1,32 | 7,69% | 293.401,00 |
| 29.02.2024 | 1,15 | 1,23 | 1,11 | 1,22 | 5,53% | 283.715,00 |
| 28.02.2024 | 1,13 | 1,17 | 1,10 | 1,16 | 2,03% | 177.097,00 |
| 27.02.2024 | 1,05 | 1,14 | 1,04 | 1,14 | 7,28% | 224.074,00 |
| 26.02.2024 | 1,07 | 1,13 | 1,04 | 1,06 | -2,40% | 155.549,00 |
| 23.02.2024 | 1,12 | 1,12 | 1,05 | 1,08 | 0,00% | 113.591,00 |
| 22.02.2024 | 1,15 | 1,15 | 1,05 | 1,08 | -2,69% | 166.519,00 |
| 21.02.2024 | 1,13 | 1,17 | 1,09 | 1,11 | -2,19% | 101.488,00 |
| 20.02.2024 | 1,20 | 1,23 | 1,12 | 1,14 | -5,08% | 171.132,00 |
| 19.02.2024 | 1,22 | 1,25 | 1,18 | 1,20 | -0,83% | 131.019,00 |
| 16.02.2024 | 1,23 | 1,29 | 1,20 | 1,21 | -2,02% | 182.455,00 |
| 15.02.2024 | 1,27 | 1,31 | 1,21 | 1,24 | -1,28% | 139.251,00 |
| 14.02.2024 | 1,29 | 1,32 | 1,23 | 1,25 | -2,27% | 147.443,00 |
| 13.02.2024 | 1,42 | 1,44 | 1,28 | 1,28 | -7,91% | 172.206,00 |
| 12.02.2024 | 1,28 | 1,44 | 1,23 | 1,39 | 6,84% | 262.056,00 |
| 09.02.2024 | 1,37 | 1,38 | 1,30 | 1,30 | -4,97% | 110.831,00 |
| 08.02.2024 | 1,43 | 1,44 | 1,32 | 1,37 | -1,58% | 176.007,00 |
| 07.02.2024 | 1,46 | 1,53 | 1,31 | 1,39 | -2,11% | 271.765,00 |
| 06.02.2024 | 1,34 | 1,53 | 1,31 | 1,42 | 5,34% | 279.085,00 |
| 05.02.2024 | 1,28 | 1,37 | 1,23 | 1,35 | 6,30% | 250.409,00 |
| 02.02.2024 | 1,24 | 1,29 | 1,19 | 1,27 | 4,53% | 204.021,00 |
| 01.02.2024 | 1,25 | 1,29 | 1,20 | 1,21 | -0,57% | 85.007,00 |
| 31.01.2024 | 1,19 | 1,25 | 1,16 | 1,22 | 2,52% | 148.745,00 |
| 30.01.2024 | 1,30 | 1,30 | 1,18 | 1,19 | -4,72% | 331.054,00 |
| 29.01.2024 | 1,19 | 1,29 | 1,15 | 1,25 | 5,49% | 219.609,00 |
| 26.01.2024 | 1,18 | 1,22 | 1,15 | 1,19 | -0,34% | 115.621,00 |
| 25.01.2024 | 1,14 | 1,20 | 1,10 | 1,19 | 4,30% | 294.651,00 |
| 24.01.2024 | 1,28 | 1,33 | 1,14 | 1,14 | -10,87% | 438.468,00 |
| 23.01.2024 | 1,30 | 1,33 | 1,21 | 1,28 | -0,62% | 413.178,00 |
| 22.01.2024 | 1,07 | 1,29 | 1,07 | 1,29 | 17,32% | 690.055,00 |
| 19.01.2024 | 1,13 | 1,13 | 1,02 | 1,10 | -2,75% | 1.139.959,00 |
| 18.01.2024 | 1,21 | 1,26 | 1,13 | 1,13 | -12,01% | 616.598,00 |
| 17.01.2024 | 1,34 | 1,34 | 1,22 | 1,28 | -4,26% | 331.933,00 |
| 16.01.2024 | 1,40 | 1,43 | 1,33 | 1,34 | -5,04% | 212.204,00 |
| 15.01.2024 | 1,41 | 1,43 | 1,30 | 1,41 | 0,64% | 247.321,00 |
| 12.01.2024 | 1,50 | 1,52 | 1,39 | 1,40 | -5,97% | 279.176,00 |
| 11.01.2024 | 1,58 | 1,67 | 1,48 | 1,49 | -4,55% | 316.575,00 |
| 10.01.2024 | 1,66 | 1,69 | 1,56 | 1,56 | -6,75% | 116.953,00 |
| 09.01.2024 | 1,74 | 1,75 | 1,65 | 1,67 | -1,47% | 95.769,00 |
| 08.01.2024 | 1,80 | 1,80 | 1,69 | 1,70 | -4,12% | 103.618,00 |
| 05.01.2024 | 1,78 | 1,80 | 1,72 | 1,77 | 0,45% | 107.436,00 |
| 04.01.2024 | 1,77 | 1,82 | 1,72 | 1,76 | 0,23% | 75.186,00 |
| 03.01.2024 | 1,83 | 1,87 | 1,73 | 1,76 | -2,65% | 152.768,00 |
| 02.01.2024 | 1,84 | 1,94 | 1,81 | 1,81 | -8,36% | 208.536,00 |
| 29.12.2023 | 1,97 | 2,03 | 1,97 | 1,97 | -0,35% | 37.478,00 |
| 28.12.2023 | 2,02 | 2,04 | 1,95 | 1,98 | -1,98% | 193.746,00 |
| 27.12.2023 | 2,05 | 2,14 | 1,97 | 2,02 | 5,26% | 259.224,00 |
| 22.12.2023 | 1,90 | 1,97 | 1,83 | 1,92 | 2,07% | 163.431,00 |
| 21.12.2023 | 1,77 | 1,90 | 1,70 | 1,88 | 6,76% | 249.478,00 |
| 20.12.2023 | 1,83 | 1,85 | 1,76 | 1,76 | -3,88% | 157.599,00 |
| 19.12.2023 | 1,73 | 1,85 | 1,69 | 1,83 | 6,88% | 151.534,00 |
| 18.12.2023 | 1,84 | 1,86 | 1,67 | 1,71 | -4,30% | 174.833,00 |
| 15.12.2023 | 1,78 | 1,96 | 1,78 | 1,79 | 2,93% | 464.900,00 |
| 14.12.2023 | 1,64 | 1,77 | 1,64 | 1,74 | 9,16% | 327.473,00 |
| 13.12.2023 | 1,65 | 1,66 | 1,49 | 1,59 | -5,57% | 1.050.275,00 |
| 12.12.2023 | 1,78 | 1,79 | 1,62 | 1,69 | -5,22% | 514.105,00 |
| 11.12.2023 | 1,88 | 1,90 | 1,75 | 1,78 | -6,07% | 199.191,00 |
| 08.12.2023 | 1,89 | 1,94 | 1,83 | 1,90 | 0,32% | 184.648,00 |