11,300$
-30,20%
Echtzeit-Aktienkurs Lithium Americas Corp.
Bid:
Ask:
Aktienkurse zur Lithium Americas Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 3,38 | 3,46 | 3,31 | 3,39 | 0,89% | 3.049.465,00 |
30.05.2024 | 3,36 | 3,47 | 3,31 | 3,36 | 0,30% | 5.335.085,00 |
29.05.2024 | 3,61 | 3,63 | 3,30 | 3,35 | -7,71% | 10.457.728,00 |
28.05.2024 | 3,74 | 3,91 | 3,61 | 3,63 | -7,16% | 7.627.192,00 |
24.05.2024 | 3,83 | 3,91 | 3,80 | 3,91 | 2,89% | 3.941.696,00 |
23.05.2024 | 4,06 | 4,06 | 3,68 | 3,80 | -6,17% | 17.387.269,00 |
22.05.2024 | 4,23 | 4,24 | 4,03 | 4,05 | -4,71% | 6.326.802,00 |
21.05.2024 | 4,37 | 4,41 | 4,23 | 4,25 | -2,75% | 4.707.936,00 |
20.05.2024 | 4,48 | 4,48 | 4,31 | 4,37 | -2,24% | 4.507.611,00 |
17.05.2024 | 4,43 | 4,52 | 4,38 | 4,47 | 0,90% | 4.411.915,00 |
16.05.2024 | 4,41 | 4,47 | 4,36 | 4,43 | 0,91% | 3.098.979,00 |
15.05.2024 | 4,64 | 4,66 | 4,36 | 4,39 | -3,94% | 5.549.177,00 |
14.05.2024 | 4,46 | 4,62 | 4,46 | 4,57 | 3,86% | 5.710.114,00 |
13.05.2024 | 4,43 | 4,65 | 4,40 | 4,40 | 0,92% | 5.325.353,00 |
10.05.2024 | 4,50 | 4,53 | 4,36 | 4,36 | -2,02% | 3.080.633,00 |
09.05.2024 | 4,35 | 4,51 | 4,34 | 4,45 | 3,01% | 3.680.131,00 |
08.05.2024 | 4,45 | 4,46 | 4,31 | 4,32 | -4,85% | 3.946.916,00 |
07.05.2024 | 4,44 | 4,57 | 4,41 | 4,54 | 2,25% | 4.108.498,00 |
06.05.2024 | 4,41 | 4,62 | 4,39 | 4,44 | -1,11% | 5.228.789,00 |
03.05.2024 | 4,55 | 4,62 | 4,45 | 4,49 | 0,00% | 2.878.366,00 |
02.05.2024 | 4,39 | 4,54 | 4,30 | 4,49 | 3,22% | 4.144.680,00 |
01.05.2024 | 4,41 | 4,52 | 4,26 | 4,35 | -1,36% | 5.635.508,00 |
30.04.2024 | 4,51 | 4,54 | 4,38 | 4,41 | -3,50% | 6.314.104,00 |
29.04.2024 | 4,70 | 4,72 | 4,49 | 4,57 | -1,08% | 4.567.680,00 |
26.04.2024 | 4,43 | 4,71 | 4,40 | 4,62 | 4,52% | 5.356.235,00 |
25.04.2024 | 4,45 | 4,49 | 4,40 | 4,42 | -1,56% | 4.393.580,00 |
24.04.2024 | 4,70 | 4,75 | 4,43 | 4,49 | -4,06% | 8.630.168,00 |
23.04.2024 | 4,77 | 4,80 | 4,67 | 4,68 | -1,47% | 5.592.192,00 |
22.04.2024 | 4,65 | 4,89 | 4,65 | 4,75 | 0,42% | 7.062.224,00 |
19.04.2024 | 4,71 | 4,90 | 4,67 | 4,73 | 1,50% | 8.848.897,00 |
18.04.2024 | 4,84 | 4,90 | 4,64 | 4,66 | -29,71% | 32.100.176,00 |
17.04.2024 | 6,53 | 6,82 | 6,53 | 6,63 | 2,16% | 2.171.403,00 |
16.04.2024 | 6,62 | 6,68 | 6,37 | 6,49 | -4,70% | 2.550.684,00 |
15.04.2024 | 7,06 | 7,40 | 6,68 | 6,81 | -3,81% | 3.498.263,00 |
12.04.2024 | 7,34 | 7,71 | 7,05 | 7,08 | -3,54% | 3.309.709,00 |
11.04.2024 | 7,19 | 7,35 | 7,05 | 7,34 | 2,09% | 3.135.483,00 |
10.04.2024 | 6,86 | 7,21 | 6,68 | 7,19 | 3,30% | 2.929.374,00 |
09.04.2024 | 6,70 | 6,97 | 6,67 | 6,96 | 4,19% | 2.302.003,00 |
08.04.2024 | 6,81 | 6,97 | 6,64 | 6,68 | -2,05% | 2.371.449,00 |
05.04.2024 | 6,70 | 7,03 | 6,53 | 6,82 | 1,49% | 3.057.121,00 |
04.04.2024 | 7,22 | 7,38 | 6,71 | 6,72 | -5,22% | 4.767.491,00 |
03.04.2024 | 6,87 | 7,15 | 6,80 | 7,09 | 0,57% | 3.519.294,00 |
02.04.2024 | 6,83 | 7,07 | 6,67 | 7,05 | 0,43% | 3.271.501,00 |
01.04.2024 | 6,80 | 7,25 | 6,78 | 7,02 | 4,46% | 4.461.590,00 |
28.03.2024 | 6,74 | 6,85 | 6,59 | 6,72 | -0,30% | 2.152.480,00 |
27.03.2024 | 6,62 | 6,83 | 6,51 | 6,74 | 1,81% | 2.486.889,00 |
26.03.2024 | 6,93 | 6,96 | 6,43 | 6,62 | -3,50% | 4.240.230,00 |
25.03.2024 | 7,07 | 7,41 | 6,84 | 6,86 | -1,01% | 5.910.275,00 |
22.03.2024 | 6,45 | 7,12 | 6,33 | 6,93 | 8,11% | 7.586.919,00 |
21.03.2024 | 6,17 | 6,54 | 5,99 | 6,41 | 7,01% | 4.465.085,00 |
20.03.2024 | 5,61 | 6,08 | 5,43 | 5,99 | 7,73% | 3.830.744,00 |
19.03.2024 | 5,65 | 5,73 | 5,43 | 5,56 | -2,97% | 3.815.248,00 |
18.03.2024 | 6,56 | 6,58 | 5,67 | 5,73 | -11,44% | 7.348.181,00 |
15.03.2024 | 6,48 | 6,76 | 6,09 | 6,47 | 8,01% | 12.608.438,00 |
14.03.2024 | 6,83 | 7,65 | 5,90 | 5,99 | 4,54% | 21.496.564,00 |
13.03.2024 | 5,59 | 5,78 | 5,48 | 5,73 | 1,78% | 3.385.932,00 |
12.03.2024 | 5,84 | 5,91 | 5,51 | 5,63 | -3,43% | 2.504.993,00 |
11.03.2024 | 5,45 | 5,93 | 5,43 | 5,83 | 9,59% | 4.528.255,00 |
08.03.2024 | 5,40 | 5,57 | 5,29 | 5,32 | -0,37% | 1.693.964,00 |
07.03.2024 | 5,50 | 5,57 | 5,29 | 5,34 | -0,37% | 2.438.105,00 |
06.03.2024 | 5,04 | 5,41 | 5,00 | 5,36 | 8,06% | 2.894.285,00 |
05.03.2024 | 5,16 | 5,18 | 4,89 | 4,96 | -8,66% | 3.205.791,00 |
04.03.2024 | 5,68 | 5,68 | 5,35 | 5,43 | -3,89% | 3.597.176,00 |
01.03.2024 | 5,71 | 5,80 | 5,33 | 5,65 | 3,10% | 5.824.982,00 |
29.02.2024 | 4,90 | 5,49 | 4,89 | 5,48 | 15,13% | 6.544.053,00 |
28.02.2024 | 4,63 | 4,86 | 4,52 | 4,76 | 3,25% | 4.144.969,00 |
27.02.2024 | 4,44 | 4,64 | 4,44 | 4,61 | 4,54% | 3.084.842,00 |
26.02.2024 | 4,33 | 4,44 | 4,17 | 4,41 | 2,56% | 2.198.363,00 |
23.02.2024 | 4,28 | 4,35 | 4,10 | 4,30 | 2,14% | 1.901.528,00 |
22.02.2024 | 4,35 | 4,37 | 4,19 | 4,21 | -2,77% | 1.701.389,00 |
21.02.2024 | 4,32 | 4,40 | 4,23 | 4,33 | 0,70% | 1.674.407,00 |
20.02.2024 | 4,59 | 4,60 | 4,23 | 4,30 | -6,52% | 2.632.097,00 |
16.02.2024 | 4,55 | 4,73 | 4,47 | 4,60 | 1,10% | 2.832.071,00 |
15.02.2024 | 4,57 | 4,64 | 4,34 | 4,55 | 0,66% | 2.396.960,00 |
14.02.2024 | 4,25 | 4,53 | 4,22 | 4,52 | 8,39% | 2.477.119,00 |
13.02.2024 | 4,41 | 4,43 | 4,08 | 4,17 | -7,95% | 3.478.107,00 |
12.02.2024 | 4,22 | 4,59 | 4,22 | 4,53 | 7,09% | 4.830.865,00 |
09.02.2024 | 4,14 | 4,23 | 4,07 | 4,23 | 2,67% | 1.953.450,00 |
08.02.2024 | 4,07 | 4,20 | 3,95 | 4,12 | 1,23% | 1.636.222,00 |
07.02.2024 | 4,11 | 4,15 | 4,00 | 4,07 | -0,49% | 1.496.703,00 |
06.02.2024 | 3,84 | 4,12 | 3,84 | 4,09 | 6,79% | 3.486.598,00 |
05.02.2024 | 4,09 | 4,11 | 3,81 | 3,83 | -9,03% | 4.183.545,00 |
02.02.2024 | 4,26 | 4,28 | 4,11 | 4,21 | -3,22% | 2.490.479,00 |
01.02.2024 | 4,41 | 4,46 | 4,23 | 4,35 | -0,23% | 2.213.384,00 |
31.01.2024 | 4,51 | 4,58 | 4,36 | 4,36 | -3,54% | 2.838.669,00 |
30.01.2024 | 4,74 | 4,75 | 4,47 | 4,52 | -4,03% | 2.033.825,00 |
29.01.2024 | 4,64 | 4,71 | 4,44 | 4,71 | 2,17% | 2.037.337,00 |
26.01.2024 | 4,62 | 4,75 | 4,55 | 4,61 | -0,22% | 1.953.460,00 |
25.01.2024 | 4,76 | 4,78 | 4,55 | 4,62 | -2,33% | 1.953.699,00 |
24.01.2024 | 4,71 | 4,98 | 4,70 | 4,73 | 3,96% | 3.876.876,00 |
23.01.2024 | 4,75 | 4,86 | 4,55 | 4,55 | -1,30% | 2.050.143,00 |
22.01.2024 | 4,41 | 4,71 | 4,33 | 4,61 | 1,54% | 2.188.331,00 |
19.01.2024 | 4,83 | 4,84 | 4,27 | 4,54 | -6,78% | 4.108.964,00 |
18.01.2024 | 5,12 | 5,15 | 4,82 | 4,87 | -3,18% | 2.036.324,00 |
17.01.2024 | 5,12 | 5,12 | 4,94 | 5,03 | -3,45% | 2.690.415,00 |
16.01.2024 | 5,47 | 5,49 | 5,17 | 5,21 | -5,62% | 2.818.517,00 |
12.01.2024 | 5,43 | 5,63 | 5,43 | 5,52 | 2,41% | 2.023.676,00 |
11.01.2024 | 5,85 | 5,85 | 5,37 | 5,39 | -8,18% | 4.570.625,00 |
10.01.2024 | 5,96 | 5,99 | 5,81 | 5,87 | -1,84% | 2.059.226,00 |
09.01.2024 | 6,06 | 6,09 | 5,95 | 5,98 | -2,13% | 1.563.418,00 |