Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.104,89 -426,70 (-0,66%) CMC Crypto 200
1.510,50 +7,84 (+0,52%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Lithium Americas Corp. (LAC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 4,2300 | 4,2400 | 4,0300 | 4,0500 | 4,0500 | 6.317.400 |
| 21. Mai 2024 | 4,3700 | 4,4100 | 4,2300 | 4,2500 | 4,2500 | 4.707.900 |
| 20. Mai 2024 | 4,4800 | 4,4800 | 4,3100 | 4,3700 | 4,3700 | 4.507.600 |
| 17. Mai 2024 | 4,4300 | 4,5200 | 4,3800 | 4,4700 | 4,4700 | 4.411.900 |
| 16. Mai 2024 | 4,4100 | 4,4700 | 4,3600 | 4,4300 | 4,4300 | 3.099.000 |
| 15. Mai 2024 | 4,6400 | 4,6600 | 4,3600 | 4,3900 | 4,3900 | 5.549.200 |
| 14. Mai 2024 | 4,4600 | 4,6200 | 4,4600 | 4,5700 | 4,5700 | 5.710.100 |
| 13. Mai 2024 | 4,4300 | 4,6500 | 4,4000 | 4,4000 | 4,4000 | 5.325.400 |
| 10. Mai 2024 | 4,5000 | 4,5250 | 4,3600 | 4,3600 | 4,3600 | 3.080.600 |
| 09. Mai 2024 | 4,3500 | 4,5100 | 4,3350 | 4,4500 | 4,4500 | 3.680.100 |
| 08. Mai 2024 | 4,4500 | 4,4600 | 4,3100 | 4,3200 | 4,3200 | 3.946.900 |
| 07. Mai 2024 | 4,4400 | 4,5700 | 4,4100 | 4,5400 | 4,5400 | 4.108.500 |
| 06. Mai 2024 | 4,4100 | 4,6200 | 4,3900 | 4,4400 | 4,4400 | 5.228.800 |
| 03. Mai 2024 | 4,5500 | 4,6200 | 4,4500 | 4,4900 | 4,4900 | 2.878.400 |
| 02. Mai 2024 | 4,3900 | 4,5350 | 4,3000 | 4,4900 | 4,4900 | 4.144.700 |
| 01. Mai 2024 | 4,4100 | 4,5200 | 4,2600 | 4,3500 | 4,3500 | 5.630.400 |
| 30. Apr. 2024 | 4,5100 | 4,5400 | 4,3800 | 4,4100 | 4,4100 | 6.314.100 |
| 29. Apr. 2024 | 4,7000 | 4,7150 | 4,4900 | 4,5700 | 4,5700 | 4.531.600 |
| 26. Apr. 2024 | 4,4300 | 4,7100 | 4,4000 | 4,6200 | 4,6200 | 5.356.200 |
| 25. Apr. 2024 | 4,4500 | 4,4900 | 4,3950 | 4,4200 | 4,4200 | 4.393.600 |
| 24. Apr. 2024 | 4,7000 | 4,7500 | 4,4300 | 4,4900 | 4,4900 | 8.630.200 |
| 23. Apr. 2024 | 4,7700 | 4,8000 | 4,6700 | 4,6800 | 4,6800 | 5.592.200 |
| 22. Apr. 2024 | 4,6500 | 4,8900 | 4,6500 | 4,7500 | 4,7500 | 7.062.200 |
| 19. Apr. 2024 | 4,7100 | 4,9000 | 4,6700 | 4,7300 | 4,7300 | 8.680.300 |
| 18. Apr. 2024 | 4,8400 | 4,9000 | 4,6400 | 4,6600 | 4,6600 | 32.100.200 |
| 17. Apr. 2024 | 6,5300 | 6,8200 | 6,5300 | 6,6300 | 6,6300 | 2.171.400 |
| 16. Apr. 2024 | 6,6200 | 6,6750 | 6,3700 | 6,4900 | 6,4900 | 2.550.700 |
| 15. Apr. 2024 | 7,0600 | 7,3950 | 6,6800 | 6,8100 | 6,8100 | 3.498.300 |
| 12. Apr. 2024 | 7,3400 | 7,7100 | 7,0450 | 7,0800 | 7,0800 | 3.306.500 |
| 11. Apr. 2024 | 7,1900 | 7,3500 | 7,0500 | 7,3400 | 7,3400 | 3.135.500 |
| 10. Apr. 2024 | 6,8600 | 7,2100 | 6,6810 | 7,1900 | 7,1900 | 2.929.400 |
| 09. Apr. 2024 | 6,7000 | 6,9700 | 6,6650 | 6,9600 | 6,9600 | 2.302.000 |
| 08. Apr. 2024 | 6,8100 | 6,9700 | 6,6400 | 6,6800 | 6,6800 | 2.371.400 |
| 05. Apr. 2024 | 6,7000 | 7,0250 | 6,5300 | 6,8200 | 6,8200 | 3.052.100 |
| 04. Apr. 2024 | 7,2200 | 7,3800 | 6,7100 | 6,7200 | 6,7200 | 4.767.500 |
| 03. Apr. 2024 | 6,8700 | 7,1500 | 6,8000 | 7,0900 | 7,0900 | 3.519.300 |
| 02. Apr. 2024 | 6,8300 | 7,0700 | 6,6700 | 7,0500 | 7,0500 | 3.271.500 |
| 01. Apr. 2024 | 6,8000 | 7,2500 | 6,7780 | 7,0200 | 7,0200 | 4.461.600 |
| 28. März 2024 | 6,7400 | 6,8500 | 6,5900 | 6,7200 | 6,7200 | 2.148.200 |
| 27. März 2024 | 6,6200 | 6,8280 | 6,5050 | 6,7400 | 6,7400 | 2.486.900 |
| 26. März 2024 | 6,9300 | 6,9600 | 6,4300 | 6,6200 | 6,6200 | 4.240.200 |
| 25. März 2024 | 7,0700 | 7,4100 | 6,8400 | 6,8600 | 6,8600 | 5.910.300 |
| 22. März 2024 | 6,4500 | 7,1200 | 6,3300 | 6,9300 | 6,9300 | 7.582.700 |
| 21. März 2024 | 6,1700 | 6,5400 | 5,9900 | 6,4100 | 6,4100 | 4.465.100 |
| 20. März 2024 | 5,6100 | 6,0800 | 5,4300 | 5,9900 | 5,9900 | 3.830.700 |
| 19. März 2024 | 5,6500 | 5,7300 | 5,4300 | 5,5600 | 5,5600 | 3.815.200 |
| 18. März 2024 | 6,5600 | 6,5800 | 5,6700 | 5,7300 | 5,7300 | 7.348.200 |
| 15. März 2024 | 6,4800 | 6,7600 | 6,0900 | 6,4700 | 6,4700 | 12.565.800 |
| 14. März 2024 | 6,8300 | 7,6500 | 5,9000 | 5,9900 | 5,9900 | 21.496.600 |
| 13. März 2024 | 5,5900 | 5,7800 | 5,4800 | 5,7300 | 5,7300 | 3.385.900 |
| 12. März 2024 | 5,8400 | 5,9100 | 5,5050 | 5,6300 | 5,6300 | 2.505.000 |
| 11. März 2024 | 5,4500 | 5,9300 | 5,4300 | 5,8300 | 5,8300 | 4.528.300 |
| 08. März 2024 | 5,4000 | 5,5700 | 5,2900 | 5,3200 | 5,3200 | 1.693.300 |
| 07. März 2024 | 5,5000 | 5,5700 | 5,2900 | 5,3400 | 5,3400 | 2.436.800 |
| 06. März 2024 | 5,0400 | 5,4100 | 5,0000 | 5,3600 | 5,3600 | 2.894.300 |
| 05. März 2024 | 5,1600 | 5,1800 | 4,8850 | 4,9600 | 4,9600 | 3.205.800 |
| 04. März 2024 | 5,6800 | 5,6800 | 5,3450 | 5,4300 | 5,4300 | 3.597.200 |
| 01. März 2024 | 5,7100 | 5,7950 | 5,3310 | 5,6500 | 5,6500 | 5.820.400 |
| 29. Feb. 2024 | 4,9000 | 5,4900 | 4,8900 | 5,4800 | 5,4800 | 6.544.100 |
| 28. Feb. 2024 | 4,6300 | 4,8600 | 4,5200 | 4,7600 | 4,7600 | 4.145.000 |
| 27. Feb. 2024 | 4,4400 | 4,6400 | 4,4350 | 4,6100 | 4,6100 | 3.084.800 |
| 26. Feb. 2024 | 4,3300 | 4,4400 | 4,1700 | 4,4100 | 4,4100 | 2.198.400 |
| 23. Feb. 2024 | 4,2800 | 4,3450 | 4,1000 | 4,3000 | 4,3000 | 1.901.500 |
| 22. Feb. 2024 | 4,3500 | 4,3700 | 4,1900 | 4,2100 | 4,2100 | 1.701.400 |
| 21. Feb. 2024 | 4,3200 | 4,3960 | 4,2250 | 4,3300 | 4,3300 | 1.674.400 |
| 20. Feb. 2024 | 4,5900 | 4,6000 | 4,2300 | 4,3000 | 4,3000 | 2.632.100 |
| 16. Feb. 2024 | 4,5500 | 4,7300 | 4,4700 | 4,6000 | 4,6000 | 2.830.700 |
| 15. Feb. 2024 | 4,5700 | 4,6400 | 4,3400 | 4,5500 | 4,5500 | 2.397.000 |
| 14. Feb. 2024 | 4,2500 | 4,5300 | 4,2200 | 4,5200 | 4,5200 | 2.477.100 |
| 13. Feb. 2024 | 4,4050 | 4,4300 | 4,0750 | 4,1700 | 4,1700 | 3.478.100 |
| 12. Feb. 2024 | 4,2200 | 4,5900 | 4,2200 | 4,5300 | 4,5300 | 4.830.900 |
| 09. Feb. 2024 | 4,1400 | 4,2300 | 4,0700 | 4,2300 | 4,2300 | 1.953.500 |
| 08. Feb. 2024 | 4,0650 | 4,2000 | 3,9500 | 4,1200 | 4,1200 | 1.636.200 |
| 07. Feb. 2024 | 4,1100 | 4,1500 | 4,0000 | 4,0700 | 4,0700 | 1.496.700 |
| 06. Feb. 2024 | 3,8400 | 4,1200 | 3,8350 | 4,0900 | 4,0900 | 3.479.700 |
| 05. Feb. 2024 | 4,0900 | 4,1100 | 3,8100 | 3,8300 | 3,8300 | 4.183.500 |
| 02. Feb. 2024 | 4,2600 | 4,2800 | 4,1050 | 4,2100 | 4,2100 | 2.480.400 |
| 01. Feb. 2024 | 4,4100 | 4,4600 | 4,2300 | 4,3500 | 4,3500 | 2.213.400 |
| 31. Jan. 2024 | 4,5100 | 4,5800 | 4,3600 | 4,3600 | 4,3600 | 2.838.700 |
| 30. Jan. 2024 | 4,7400 | 4,7500 | 4,4700 | 4,5200 | 4,5200 | 2.033.800 |
| 29. Jan. 2024 | 4,6350 | 4,7100 | 4,4400 | 4,7100 | 4,7100 | 2.037.300 |
| 26. Jan. 2024 | 4,6200 | 4,7500 | 4,5500 | 4,6100 | 4,6100 | 1.953.500 |
| 25. Jan. 2024 | 4,7600 | 4,7800 | 4,5500 | 4,6200 | 4,6200 | 1.953.700 |
| 24. Jan. 2024 | 4,7100 | 4,9800 | 4,6950 | 4,7300 | 4,7300 | 3.876.900 |
| 23. Jan. 2024 | 4,7500 | 4,8600 | 4,5500 | 4,5500 | 4,5500 | 2.050.100 |
| 22. Jan. 2024 | 4,4100 | 4,7100 | 4,3300 | 4,6100 | 4,6100 | 2.188.300 |
| 19. Jan. 2024 | 4,8300 | 4,8400 | 4,2700 | 4,5400 | 4,5400 | 4.101.600 |
| 18. Jan. 2024 | 5,1200 | 5,1500 | 4,8200 | 4,8700 | 4,8700 | 2.036.300 |
| 17. Jan. 2024 | 5,1200 | 5,1200 | 4,9400 | 5,0300 | 5,0300 | 2.690.400 |
| 16. Jan. 2024 | 5,4700 | 5,4900 | 5,1700 | 5,2100 | 5,2100 | 2.818.500 |
| 12. Jan. 2024 | 5,4300 | 5,6300 | 5,4300 | 5,5200 | 5,5200 | 2.020.600 |
| 11. Jan. 2024 | 5,8500 | 5,8500 | 5,3700 | 5,3900 | 5,3900 | 4.570.600 |
| 10. Jan. 2024 | 5,9600 | 5,9900 | 5,8100 | 5,8700 | 5,8700 | 2.059.200 |
| 09. Jan. 2024 | 6,0600 | 6,0900 | 5,9500 | 5,9800 | 5,9800 | 1.563.400 |
| 08. Jan. 2024 | 6,0500 | 6,1450 | 5,9450 | 6,1100 | 6,1100 | 1.639.000 |
| 05. Jan. 2024 | 6,0600 | 6,1300 | 5,9700 | 6,0700 | 6,0700 | 1.873.700 |
| 04. Jan. 2024 | 6,1300 | 6,2000 | 6,0550 | 6,1000 | 6,1000 | 1.419.400 |
| 03. Jan. 2024 | 6,1800 | 6,2300 | 6,0500 | 6,1600 | 6,1600 | 2.458.600 |
| 02. Jan. 2024 | 6,3600 | 6,5100 | 6,2950 | 6,3300 | 6,3300 | 1.733.600 |
| 29. Dez. 2023 | 6,5600 | 6,5800 | 6,3500 | 6,4000 | 6,4000 | 2.777.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
