Deutsche Märkte öffnen in 8 Stunden 6 Minuten

Lithium Americas Corp. (LAC.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
4,0800-0,0200 (-0,49%)
Börsenschluss: 04:00PM EDT
Zeitraum:
12. Juni 2023 - 12. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juni 20244,17004,27004,08004,08004,0800722.277
11. Juni 2024------
10. Juni 20244,17004,25004,11504,20004,2000522.400
07. Juni 20244,12004,24004,10004,16004,1600689.800
06. Juni 20244,30004,33004,19004,24004,2400585.100
05. Juni 20244,33004,43004,27004,33004,3300600.600
04. Juni 20244,45004,45004,31004,33004,3300680.900
03. Juni 20244,64004,69004,44004,49004,4900721.800
31. Mai 20244,61004,70004,51504,64004,6400928.500
30. Mai 20244,58004,75004,54004,60004,6000873.700
29. Mai 20244,92004,92004,52004,58004,58001.595.200
28. Mai 20245,23005,33004,93004,95004,95001.325.900
27. Mai 20245,29005,40005,21005,26005,2600232.700
24. Mai 20245,23005,34005,20005,33005,3300422.200
23. Mai 20245,54005,54005,05005,21005,21001.331.200
22. Mai 20245,76005,78005,53005,55005,5500784.600
21. Mai 20246,00006,03005,78005,80005,80001.247.400
17. Mai 20245,99006,15005,97006,08006,08004.992.500
16. Mai 20246,00006,08005,95006,03006,0300502.900
15. Mai 20246,31006,35005,95005,99005,99001.308.500
14. Mai 20246,08006,29006,08006,25006,25001.127.100
13. Mai 20246,04006,34006,02006,03006,03001.222.900
10. Mai 20246,13006,18005,96005,96005,9600618.200
09. Mai 20245,94006,16005,94006,07006,0700675.700
08. Mai 20246,13006,14005,94005,95005,95001.135.600
07. Mai 20246,09006,27006,03006,24006,24001.012.400
06. Mai 20246,07006,30006,00006,08006,0800645.600
03. Mai 20246,18006,30006,08506,11006,1100357.400
02. Mai 20246,01006,20005,90006,15006,1500470.000
01. Mai 20246,05006,19005,87006,01006,0100726.100
30. Apr. 20246,18006,23006,04006,10006,1000754.900
29. Apr. 20246,40006,43006,14006,26006,2600749.300
26. Apr. 20246,04006,42006,01006,33006,3300731.600
25. Apr. 20246,05006,14006,01006,05006,05001.658.000
24. Apr. 20246,43006,52006,08006,13006,1300965.300
23. Apr. 20246,50006,55006,38006,41006,41001.187.000
22. Apr. 20246,43006,71006,38006,52006,52001.434.100
19. Apr. 20246,48006,74006,41006,48006,48001.089.000
18. Apr. 20246,70006,74006,40006,41006,41002.949.000
17. Apr. 20248,99009,40008,99009,16009,1600303.300
16. Apr. 20249,16009,25008,81008,95008,9500570.900
15. Apr. 20249,750010,15009,21009,35009,3500537.800
12. Apr. 202410,040010,59009,72009,74009,7400542.200
11. Apr. 20249,800010,07009,660010,010010,0100574.400
10. Apr. 20249,28009,87009,19009,82009,8200602.600
09. Apr. 20249,13009,45009,06009,42009,4200439.400
08. Apr. 20249,22009,46009,02009,09009,0900336.300
05. Apr. 20249,06009,55008,90009,26009,2600474.700
04. Apr. 20249,63009,90009,11009,13009,1300627.300
03. Apr. 20249,33009,66009,23009,60009,6000563.500
02. Apr. 20249,28009,60009,06009,56009,5600472.200
01. Apr. 20249,18009,84009,18009,54009,5400568.400
28. März 20249,15009,25008,94009,10009,1000399.600
27. März 20249,03009,28008,84009,13009,1300344.300
26. März 20249,37009,40008,74008,97008,9700952.200
25. März 20249,590010,05009,30009,30009,30001.047.800
22. März 20248,70009,69008,60009,44009,44001.053.700
21. März 20248,29008,84008,10008,68008,6800867.500
20. März 20247,60008,19007,38008,09008,0900949.800
19. März 20247,60007,78007,38007,52007,5200522.100
18. März 20248,82008,87007,67007,73007,73001.346.300
15. März 20248,49009,15008,24008,77008,77004.248.000
14. März 20249,220010,30008,00008,13008,13001.849.200
13. März 20247,52007,78007,38007,70007,7000821.000
12. März 20247,81007,98007,44007,57007,5700478.800
11. März 20247,14007,99007,14007,87007,8700902.600
08. März 20247,22007,49007,13507,18007,1800377.100
07. März 20247,37007,53007,13007,20007,2000411.600
06. März 20246,84007,31006,77007,25007,2500528.500
05. März 20246,99007,02006,65006,73006,7300568.100
04. März 20247,67007,68007,27007,36007,3600690.400
01. März 20247,58007,85007,25007,66007,66001.025.500
29. Feb. 20246,68007,46006,64007,46007,46001.265.700
28. Feb. 20246,28006,60006,12006,45006,4500555.500
27. Feb. 20245,98006,26505,98006,20006,2000523.900
26. Feb. 20245,80005,99005,64005,95005,9500359.400
23. Feb. 20245,73005,86505,53005,80005,8000407.000
22. Feb. 20245,86005,86005,65505,69005,6900304.100
21. Feb. 20245,81005,93005,71005,84005,8400301.700
20. Feb. 20246,21006,22005,72005,80005,8000480.100
16. Feb. 20246,06006,37006,04006,19006,1900490.700
15. Feb. 20246,13006,26005,87006,13006,1300392.000
14. Feb. 20245,78006,12005,71006,08006,0800527.800
13. Feb. 20245,95005,95005,54005,64005,6400446.300
12. Feb. 20245,70006,16005,68006,06006,0600699.800
09. Feb. 20245,51005,69005,48005,67005,6700206.000
08. Feb. 20245,48005,64005,33005,54005,5400228.700
07. Feb. 20245,52005,55005,38005,50005,5000478.800
06. Feb. 20245,20005,56005,19005,48005,4800498.400
05. Feb. 20245,50005,55005,17005,18005,1800555.400
02. Feb. 20245,71005,71005,54005,63005,6300368.000
01. Feb. 20245,90005,98005,67005,81005,8100448.700
31. Jan. 20246,03006,12005,86005,86005,86001.437.700
30. Jan. 20246,31006,36006,01006,08006,0800445.600
29. Jan. 20246,21006,33005,99006,33006,3300414.700
26. Jan. 20246,19006,38006,13006,24006,2400305.800
25. Jan. 20246,45006,45006,14006,21006,2100491.700
24. Jan. 20246,35006,70006,32006,43006,4300615.000
23. Jan. 20246,36006,54006,13006,16006,1600348.300
22. Jan. 20245,95006,33005,83506,18006,1800480.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...