3,390$
0,89%
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% | 3.007.115,00 |
| 30.05.2024 | 3,36 | 3,47 | 3,31 | 3,36 | 0,30% | 5.297.694,00 |
| 29.05.2024 | 3,61 | 3,63 | 3,30 | 3,35 | -7,71% | 10.393.122,00 |
| 28.05.2024 | 3,74 | 3,91 | 3,61 | 3,63 | -7,16% | 7.501.787,00 |
| 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% | 17.296.693,00 |
| 22.05.2024 | 4,23 | 4,24 | 4,03 | 4,05 | -4,71% | 6.207.694,00 |
| 21.05.2024 | 4,37 | 4,41 | 4,23 | 4,25 | -2,75% | 4.688.201,00 |
| 20.05.2024 | 4,48 | 4,48 | 4,31 | 4,37 | -2,24% | 4.460.297,00 |
| 17.05.2024 | 4,43 | 4,52 | 4,38 | 4,47 | 0,90% | 4.131.551,00 |
| 16.05.2024 | 4,41 | 4,47 | 4,36 | 4,43 | 0,91% | 3.076.449,00 |
| 15.05.2024 | 4,64 | 4,66 | 4,36 | 4,39 | -3,94% | 5.379.580,00 |
| 14.05.2024 | 4,46 | 4,62 | 4,46 | 4,57 | 3,86% | 5.608.002,00 |
| 13.05.2024 | 4,43 | 4,65 | 4,40 | 4,40 | 0,92% | 5.282.233,00 |
| 10.05.2024 | 4,50 | 4,53 | 4,36 | 4,36 | -2,02% | 3.036.744,00 |
| 09.05.2024 | 4,35 | 4,51 | 4,34 | 4,45 | 3,01% | 3.611.636,00 |
| 08.05.2024 | 4,45 | 4,46 | 4,31 | 4,32 | -4,85% | 3.899.590,00 |
| 07.05.2024 | 4,44 | 4,57 | 4,41 | 4,54 | 2,25% | 3.992.675,00 |
| 06.05.2024 | 4,41 | 4,62 | 4,39 | 4,44 | -1,11% | 5.200.713,00 |
| 03.05.2024 | 4,55 | 4,62 | 4,45 | 4,49 | 0,00% | 2.868.602,00 |
| 02.05.2024 | 4,39 | 4,54 | 4,30 | 4,49 | 3,22% | 4.102.438,00 |
| 01.05.2024 | 4,41 | 4,52 | 4,26 | 4,35 | -1,36% | 5.593.868,00 |
| 30.04.2024 | 4,51 | 4,54 | 4,38 | 4,41 | -3,50% | 6.281.968,00 |
| 29.04.2024 | 4,70 | 4,72 | 4,49 | 4,57 | -1,08% | 4.530.309,00 |
| 26.04.2024 | 4,43 | 4,71 | 4,40 | 4,62 | 4,52% | 5.318.470,00 |
| 25.04.2024 | 4,45 | 4,49 | 4,40 | 4,42 | -1,56% | 4.369.799,00 |
| 24.04.2024 | 4,70 | 4,75 | 4,43 | 4,49 | -4,06% | 8.541.828,00 |
| 23.04.2024 | 4,77 | 4,80 | 4,67 | 4,68 | -1,47% | 5.450.537,00 |
| 22.04.2024 | 4,65 | 4,89 | 4,65 | 4,75 | 0,42% | 7.009.201,00 |
| 19.04.2024 | 4,71 | 4,90 | 4,67 | 4,73 | 1,50% | 8.677.315,00 |
| 18.04.2024 | 4,84 | 4,90 | 4,64 | 4,66 | -29,71% | 32.006.266,00 |
| 17.04.2024 | 6,53 | 6,82 | 6,53 | 6,63 | 2,16% | 1.817.388,00 |
| 16.04.2024 | 6,62 | 6,68 | 6,37 | 6,49 | -4,70% | 2.530.150,00 |
| 15.04.2024 | 7,06 | 7,40 | 6,68 | 6,81 | -3,81% | 3.465.977,00 |
| 12.04.2024 | 7,34 | 7,71 | 7,05 | 7,08 | -3,54% | 3.288.215,00 |
| 11.04.2024 | 7,19 | 7,35 | 7,05 | 7,34 | 2,09% | 3.105.604,00 |
| 10.04.2024 | 6,86 | 7,21 | 6,68 | 7,19 | 3,30% | 2.875.847,00 |
| 09.04.2024 | 6,70 | 6,97 | 6,67 | 6,96 | 4,19% | 2.274.508,00 |
| 08.04.2024 | 6,81 | 6,97 | 6,64 | 6,68 | -2,05% | 2.331.552,00 |
| 05.04.2024 | 6,70 | 7,03 | 6,53 | 6,82 | 1,49% | 3.040.294,00 |
| 04.04.2024 | 7,22 | 7,38 | 6,71 | 6,72 | -5,22% | 4.727.908,00 |
| 03.04.2024 | 6,87 | 7,15 | 6,80 | 7,09 | 0,57% | 3.469.435,00 |
| 02.04.2024 | 6,83 | 7,07 | 6,67 | 7,05 | 0,43% | 3.227.661,00 |
| 01.04.2024 | 6,80 | 7,25 | 6,78 | 7,02 | 4,46% | 4.430.973,00 |
| 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% | 2.465.001,00 |
| 26.03.2024 | 6,93 | 6,96 | 6,43 | 6,62 | -3,50% | 4.204.519,00 |
| 25.03.2024 | 7,07 | 7,41 | 6,84 | 6,86 | -1,01% | 5.893.422,00 |
| 22.03.2024 | 6,45 | 7,12 | 6,33 | 6,93 | 8,11% | 7.566.021,00 |
| 21.03.2024 | 6,17 | 6,54 | 5,99 | 6,41 | 7,01% | 4.424.274,00 |
| 20.03.2024 | 5,61 | 6,08 | 5,43 | 5,99 | 7,73% | 3.808.584,00 |
| 19.03.2024 | 5,65 | 5,73 | 5,43 | 5,56 | -2,97% | 3.781.884,00 |
| 18.03.2024 | 6,56 | 6,58 | 5,67 | 5,73 | -11,44% | 7.261.826,00 |
| 15.03.2024 | 6,48 | 6,76 | 6,09 | 6,47 | 8,01% | 12.393.353,00 |
| 14.03.2024 | 6,83 | 7,65 | 5,90 | 5,99 | 4,54% | 20.967.666,00 |
| 13.03.2024 | 5,59 | 5,78 | 5,48 | 5,73 | 1,78% | 3.243.891,00 |
| 12.03.2024 | 5,84 | 5,91 | 5,51 | 5,63 | -3,43% | 2.473.156,00 |
| 11.03.2024 | 5,45 | 5,93 | 5,43 | 5,83 | 9,59% | 4.474.703,00 |
| 08.03.2024 | 5,40 | 5,57 | 5,29 | 5,32 | -0,37% | 1.688.025,00 |
| 07.03.2024 | 5,50 | 5,57 | 5,29 | 5,34 | -0,37% | 2.384.503,00 |
| 06.03.2024 | 5,04 | 5,41 | 5,00 | 5,36 | 8,06% | 2.881.756,00 |
| 05.03.2024 | 5,16 | 5,18 | 4,89 | 4,96 | -8,66% | 3.182.847,00 |
| 04.03.2024 | 5,68 | 5,68 | 5,35 | 5,43 | -3,89% | 3.525.832,00 |
| 01.03.2024 | 5,71 | 5,80 | 5,33 | 5,65 | 3,10% | 5.800.438,00 |
| 29.02.2024 | 4,90 | 5,49 | 4,89 | 5,48 | 15,13% | 6.423.776,00 |
| 28.02.2024 | 4,63 | 4,86 | 4,52 | 4,76 | 3,25% | 4.128.209,00 |
| 27.02.2024 | 4,44 | 4,64 | 4,44 | 4,61 | 4,54% | 3.032.418,00 |
| 26.02.2024 | 4,33 | 4,44 | 4,17 | 4,41 | 2,56% | 2.166.914,00 |
| 23.02.2024 | 4,28 | 4,35 | 4,10 | 4,30 | 2,14% | 1.896.033,00 |
| 22.02.2024 | 4,35 | 4,37 | 4,19 | 4,21 | -2,77% | 1.686.902,00 |
| 21.02.2024 | 4,32 | 4,40 | 4,23 | 4,33 | 0,70% | 1.648.029,00 |
| 20.02.2024 | 4,59 | 4,60 | 4,23 | 4,30 | -6,52% | 2.608.949,00 |
| 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% | 2.340.298,00 |
| 14.02.2024 | 4,25 | 4,53 | 4,22 | 4,52 | 8,39% | 2.462.936,00 |
| 13.02.2024 | 4,41 | 4,43 | 4,08 | 4,17 | -7,95% | 3.467.524,00 |
| 12.02.2024 | 4,22 | 4,59 | 4,22 | 4,53 | 7,09% | 4.784.234,00 |
| 09.02.2024 | 4,14 | 4,23 | 4,07 | 4,23 | 2,67% | 1.855.197,00 |
| 08.02.2024 | 4,07 | 4,20 | 3,95 | 4,12 | 1,23% | 1.621.389,00 |
| 07.02.2024 | 4,11 | 4,15 | 4,00 | 4,07 | -0,49% | 1.448.686,00 |
| 06.02.2024 | 3,84 | 4,12 | 3,84 | 4,09 | 6,79% | 3.473.929,00 |
| 05.02.2024 | 4,09 | 4,11 | 3,81 | 3,83 | -9,03% | 4.158.908,00 |
| 02.02.2024 | 4,26 | 4,28 | 4,11 | 4,21 | -3,22% | 2.474.822,00 |
| 01.02.2024 | 4,41 | 4,46 | 4,23 | 4,35 | -0,23% | 2.189.325,00 |
| 31.01.2024 | 4,51 | 4,58 | 4,36 | 4,36 | -3,54% | 2.758.423,00 |
| 30.01.2024 | 4,74 | 4,75 | 4,47 | 4,52 | -4,03% | 2.011.589,00 |
| 29.01.2024 | 4,64 | 4,71 | 4,44 | 4,71 | 2,17% | 2.007.751,00 |
| 26.01.2024 | 4,62 | 4,75 | 4,55 | 4,61 | -0,22% | 1.942.163,00 |
| 25.01.2024 | 4,76 | 4,78 | 4,55 | 4,62 | -2,33% | 1.920.035,00 |
| 24.01.2024 | 4,71 | 4,98 | 4,70 | 4,73 | 3,96% | 3.818.121,00 |
| 23.01.2024 | 4,75 | 4,86 | 4,55 | 4,55 | -1,30% | 2.019.630,00 |
| 22.01.2024 | 4,41 | 4,71 | 4,33 | 4,61 | 1,54% | 2.181.333,00 |
| 19.01.2024 | 4,83 | 4,84 | 4,27 | 4,54 | -6,78% | 4.038.942,00 |
| 18.01.2024 | 5,12 | 5,15 | 4,82 | 4,87 | -3,18% | 2.022.433,00 |
| 17.01.2024 | 5,12 | 5,12 | 4,94 | 5,03 | -3,45% | 2.674.250,00 |
| 16.01.2024 | 5,47 | 5,49 | 5,17 | 5,21 | -5,62% | 2.793.102,00 |
| 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% | 4.516.315,00 |
| 10.01.2024 | 5,96 | 5,99 | 5,81 | 5,87 | -1,84% | 2.006.350,00 |
| 09.01.2024 | 6,06 | 6,09 | 5,95 | 5,98 | -2,13% | 1.528.958,00 |