Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.436,93 +1.244,67 (+2,07%)
Bradda Head Lithium Limited (BHL.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 03:14PM BST
Zeitraum:
17. Mai 2023 - 17. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,4520 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 297.206 |
| 16. Mai 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 679.940 |
| 15. Mai 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 237.552 |
| 14. Mai 2024 | 1,5000 | 1,5390 | 1,4250 | 1,5000 | 1,5000 | 1.020.541 |
| 13. Mai 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4000 | 1,4000 | 582.077 |
| 10. Mai 2024 | 1,5000 | 1,5140 | 1,4300 | 1,5000 | 1,5000 | 262.728 |
| 09. Mai 2024 | 1,5500 | 1,6000 | 1,4250 | 1,5000 | 1,5000 | 154.714 |
| 08. Mai 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.030.659 |
| 07. Mai 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 288.117 |
| 03. Mai 2024 | 1,6000 | 1,6990 | 1,5000 | 1,5000 | 1,5000 | 797.822 |
| 02. Mai 2024 | 1,6000 | 1,7000 | 1,5280 | 1,6000 | 1,6000 | 150.690 |
| 01. Mai 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 61.804 |
| 30. Apr. 2024 | 1,6000 | 1,7000 | 1,5500 | 1,6000 | 1,6000 | 56.689 |
| 29. Apr. 2024 | 1,5500 | 1,6400 | 1,5250 | 1,6000 | 1,6000 | 337.972 |
| 26. Apr. 2024 | 1,5500 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 907.437 |
| 25. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 403.222 |
| 24. Apr. 2024 | 1,5500 | 1,6000 | 1,5150 | 1,5500 | 1,5500 | 229.152 |
| 23. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 178.663 |
| 22. Apr. 2024 | 1,5500 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 49.009 |
| 19. Apr. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 221.712 |
| 18. Apr. 2024 | 1,7000 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 490.472 |
| 17. Apr. 2024 | 1,6500 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 854.878 |
| 16. Apr. 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 439.859 |
| 15. Apr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 152.889 |
| 12. Apr. 2024 | 1,5500 | 1,6000 | 1,5800 | 1,5500 | 1,5500 | 30.725 |
| 11. Apr. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 197.692 |
| 10. Apr. 2024 | 1,6000 | 1,5950 | 1,5250 | 1,6000 | 1,6000 | 128.453 |
| 09. Apr. 2024 | 1,6000 | 1,5950 | 1,5000 | 1,6000 | 1,6000 | 1.998.611 |
| 08. Apr. 2024 | 1,5500 | 1,6900 | 1,5000 | 1,6000 | 1,6000 | 6.600.892 |
| 05. Apr. 2024 | 1,5000 | 1,5800 | 1,4380 | 1,5000 | 1,5000 | 649.069 |
| 04. Apr. 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 12.665 |
| 03. Apr. 2024 | 1,4500 | 1,5000 | 1,4380 | 1,5000 | 1,5000 | 13.267 |
| 02. Apr. 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 581.700 |
| 28. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 549.204 |
| 27. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 94.011 |
| 26. März 2024 | 1,5000 | 1,5680 | 1,4000 | 1,4500 | 1,4500 | 609.366 |
| 25. März 2024 | 1,5000 | 1,5700 | 1,4860 | 1,5000 | 1,5000 | 16.009 |
| 22. März 2024 | 1,5000 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 853.942 |
| 21. März 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 3.899.604 |
| 20. März 2024 | 1,5000 | 1,4200 | 1,4000 | 1,5000 | 1,5000 | 71.039 |
| 19. März 2024 | 1,5000 | 1,4880 | 1,4000 | 1,5000 | 1,5000 | 77.017 |
| 18. März 2024 | 1,5000 | 1,4950 | 1,4000 | 1,5000 | 1,5000 | 251.479 |
| 15. März 2024 | 1,5000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 57.338 |
| 14. März 2024 | 1,5000 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1.395 |
| 13. März 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 239.618 |
| 12. März 2024 | 1,4500 | 1,6000 | 1,4510 | 1,5000 | 1,5000 | 98.265 |
| 11. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 453.420 |
| 08. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 282.866 |
| 07. März 2024 | 1,4500 | 1,4420 | 1,4050 | 1,4500 | 1,4500 | 41.167 |
| 06. März 2024 | 1,5500 | 1,4590 | 1,4050 | 1,4500 | 1,4500 | 247.945 |
| 05. März 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 169.447 |
| 04. März 2024 | 1,5500 | 1,6000 | 1,4500 | 1,4500 | 1,4500 | 618.738 |
| 01. März 2024 | 1,5000 | 1,6850 | 1,4000 | 1,5500 | 1,5500 | 7.101.224 |
| 29. Feb. 2024 | 1,6000 | 1,6900 | 1,4000 | 1,5000 | 1,5000 | 3.775.356 |
| 28. Feb. 2024 | 1,5500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 10.339.702 |
| 27. Feb. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 83.619 |
| 26. Feb. 2024 | 1,5500 | 1,5980 | 1,4000 | 1,5500 | 1,5500 | 648.381 |
| 23. Feb. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 1.151.643 |
| 22. Feb. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 3.230 |
| 21. Feb. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 42.234 |
| 20. Feb. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 108.142 |
| 19. Feb. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 32.384 |
| 16. Feb. 2024 | 1,5500 | 1,5980 | 1,4260 | 1,5500 | 1,5500 | 377.300 |
| 15. Feb. 2024 | 1,5500 | 1,7000 | 1,4160 | 1,5500 | 1,5500 | 395.798 |
| 14. Feb. 2024 | 1,5000 | 1,6200 | 1,4500 | 1,5500 | 1,5500 | 521.655 |
| 13. Feb. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 142.920 |
| 12. Feb. 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5000 | 1,5000 | 436.566 |
| 09. Feb. 2024 | 1,5500 | 1,5750 | 1,4000 | 1,5500 | 1,5500 | 232.308 |
| 08. Feb. 2024 | 1,4500 | 1,5750 | 1,4000 | 1,5500 | 1,5500 | 572.727 |
| 07. Feb. 2024 | 1,4500 | 1,4990 | 1,4380 | 1,4500 | 1,4500 | 186.889 |
| 06. Feb. 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 206.530 |
| 05. Feb. 2024 | 1,4500 | 1,5000 | 1,4740 | 1,4500 | 1,4500 | 199.500 |
| 02. Feb. 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 29.765 |
| 01. Feb. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 294.099 |
| 31. Jan. 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 5.018 |
| 30. Jan. 2024 | 1,5000 | 1,5140 | 1,4000 | 1,5000 | 1,5000 | 113.770 |
| 29. Jan. 2024 | 1,6000 | 1,5480 | 1,4000 | 1,5000 | 1,5000 | 490.093 |
| 26. Jan. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 82.794 |
| 25. Jan. 2024 | 1,6000 | 1,7000 | 1,4500 | 1,6000 | 1,6000 | 268.165 |
| 24. Jan. 2024 | 1,6000 | 1,7000 | 1,5220 | 1,6000 | 1,6000 | 653.586 |
| 23. Jan. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 194.521 |
| 22. Jan. 2024 | 1,6500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 259.211 |
| 19. Jan. 2024 | 1,6000 | 1,7000 | 1,5100 | 1,6000 | 1,6000 | 85.529 |
| 18. Jan. 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 94.991 |
| 17. Jan. 2024 | 1,6000 | 1,6420 | 1,5100 | 1,6000 | 1,6000 | 1.366.942 |
| 16. Jan. 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 310.566 |
| 15. Jan. 2024 | 1,5100 | 1,5900 | 1,5100 | 1,6000 | 1,6000 | 111.458 |
| 12. Jan. 2024 | 1,8000 | 1,9000 | 1,4520 | 1,6000 | 1,6000 | 2.422.626 |
| 11. Jan. 2024 | 1,9000 | 1,9000 | 1,7100 | 1,8000 | 1,8000 | 551.649 |
| 10. Jan. 2024 | 1,9500 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 72.710 |
| 09. Jan. 2024 | 1,9500 | 1,9390 | 1,9000 | 1,9500 | 1,9500 | 55.311 |
| 08. Jan. 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 193.298 |
| 05. Jan. 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 115.670 |
| 04. Jan. 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 98.914 |
| 03. Jan. 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 283.539 |
| 02. Jan. 2024 | 1,9000 | 2,2000 | 1,8000 | 2,0000 | 2,0000 | 1.680.085 |
| 29. Dez. 2023 | 1,8000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 743.816 |
| 28. Dez. 2023 | 1,6000 | 1,8730 | 1,5000 | 1,7500 | 1,7500 | 1.658.436 |
| 27. Dez. 2023 | 1,6000 | 1,8730 | 1,5150 | 1,6000 | 1,6000 | 779.065 |
| 22. Dez. 2023 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 5.958 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
