Deutsche Märkte öffnen in 3 Stunden 40 Minuten

American Lithium Corp. (LIACF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3248-0,1152 (-8,00%)
Börsenschluss: 03:58PM EDT
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20221,35001,37001,30001,32501,3250367.800
22. Sept. 20221,45001,52001,44001,44001,4400177.900
21. Sept. 20221,49501,58001,48501,51001,5100264.600
20. Sept. 20221,63001,63001,51001,54001,5400169.300
19. Sept. 20221,58001,68001,58001,60001,6000272.400
16. Sept. 20221,61001,65901,59001,64001,6400344.400
15. Sept. 20221,73001,81801,62001,68001,6800228.700
14. Sept. 20221,77001,80001,73001,76001,7600202.300
13. Sept. 20221,67001,81001,67001,77001,7700249.700
12. Sept. 20222,07002,07501,85001,88001,8800260.800
09. Sept. 20221,94202,00001,87001,95001,9500166.900
08. Sept. 20221,83001,92001,73001,87001,8700271.700
07. Sept. 20221,66001,83001,62001,82001,8200204.200
06. Sept. 20221,68001,75001,65001,65001,6500261.400
02. Sept. 20221,70001,86001,67201,69001,6900239.400
01. Sept. 20221,85001,87001,68001,77001,7700325.300
31. Aug. 20221,90001,98501,87501,95001,9500136.300
30. Aug. 20222,03602,05001,90501,94001,9400142.800
29. Aug. 20221,97002,06001,90001,97001,9700386.400
26. Aug. 20222,12002,23502,01002,03002,0300350.900
25. Aug. 20222,13002,28002,13002,20502,2050142.400
24. Aug. 20222,36002,36002,14002,23002,2300303.500
23. Aug. 20222,19002,23002,15002,23002,2300280.500
22. Aug. 20222,31002,38002,19002,19302,1930324.200
19. Aug. 20222,53002,53002,36002,40002,4000142.700
18. Aug. 20222,38002,65702,38002,53002,5300148.200
17. Aug. 20222,63002,71002,35902,48002,4800370.700
16. Aug. 20222,33002,64002,33002,64002,6400483.100
15. Aug. 20222,30002,44002,26002,40002,4000252.000
12. Aug. 20222,24002,33002,24002,29002,2900163.900
11. Aug. 20222,35002,49002,15002,24002,2400262.900
10. Aug. 20222,42002,45002,28002,35502,3550313.000
09. Aug. 20222,30002,42002,21502,41002,4100661.600
08. Aug. 20222,15002,29002,07502,28002,2800325.200
05. Aug. 20222,07002,11102,01002,06002,0600251.300
04. Aug. 20221,93302,06001,92002,01002,0100421.600
03. Aug. 20221,73001,91001,72001,91001,9100237.000
02. Aug. 20221,73001,77001,71001,76001,7600137.300
01. Aug. 20221,88001,88001,71001,73001,730095.600
29. Juli 20221,72001,76001,69501,75001,7500117.000
28. Juli 20221,63001,77001,63001,73001,7300182.900
27. Juli 20221,51001,75001,51001,74001,7400184.700
26. Juli 20221,70001,70001,58001,59001,5900116.200
25. Juli 20221,73001,78001,65001,65001,6500224.400
22. Juli 20221,65001,82001,65001,73001,7300526.300
21. Juli 20221,36001,58301,36001,58301,5830365.600
20. Juli 20221,40001,40001,31001,33001,3300131.300
19. Juli 20221,37501,40001,21001,31001,3100163.100
18. Juli 20221,20001,36001,20001,31001,3100200.100
15. Juli 20221,25001,27001,20001,24001,2400194.500
14. Juli 20221,24001,26001,20001,23001,2300182.400
13. Juli 20221,29001,32001,26001,26001,2600228.100
12. Juli 20221,30001,42001,27001,29001,2900257.100
11. Juli 20221,30001,40001,30001,37001,3700218.600
08. Juli 20221,50001,50001,40001,43001,4300167.600
07. Juli 20221,38001,51001,38001,48001,4800112.200
06. Juli 20221,44001,45001,37001,40001,4000211.100
05. Juli 20221,40001,52001,38001,44001,4400195.300
01. Juli 20221,40201,51001,40001,49001,4900148.900
30. Juni 20221,42001,46501,40001,44001,4400171.800
29. Juni 20221,51001,62001,45001,48001,4800446.600
28. Juni 20221,67001,78001,59001,63001,6300322.300
27. Juni 20221,55001,70001,50001,67001,6700237.900
24. Juni 20221,45001,58001,45001,53001,5300139.100
23. Juni 20221,53001,56001,46001,51001,5100188.600
22. Juni 20221,62001,62001,52001,52501,5250176.300
21. Juni 20221,69001,75001,56001,57001,5700423.100
17. Juni 20221,41001,46001,36001,45001,4500219.100
16. Juni 20221,53001,55001,39001,39701,3970446.000
15. Juni 20221,50001,60001,50001,54001,5400332.300
14. Juni 20221,67001,68001,54001,55701,5570603.400
13. Juni 20221,73001,76001,65001,70001,7000520.200
10. Juni 20221,97001,97001,83001,90001,9000439.200
09. Juni 20222,09002,09001,92001,97001,9700317.900
08. Juni 20222,11002,12502,05002,05002,0500159.400
07. Juni 20222,08002,11002,04002,11002,1100200.400
06. Juni 20222,11002,24002,09002,10002,1000148.800
03. Juni 20222,20002,20002,09002,11002,1100147.400
02. Juni 20222,02002,19002,01002,16202,1620227.000
01. Juni 20222,20002,20002,01002,04002,0400499.900
31. Mai 20222,24802,28002,11202,16002,1600293.300
27. Mai 20222,23002,31002,23002,27002,2700242.200
26. Mai 20222,06202,30001,97002,25002,2500326.300
25. Mai 20222,00002,08002,00002,05002,0500166.100
24. Mai 20222,07002,22002,02002,04002,0400289.600
23. Mai 20222,20002,20002,00002,14502,1450210.800
20. Mai 20222,23502,23502,04702,11002,1100261.100
19. Mai 20222,01002,20002,01002,18002,1800309.300
18. Mai 20222,29002,29002,06002,08702,0870298.400
17. Mai 20222,20202,26202,19002,25002,2500262.000
16. Mai 20222,05002,18002,05002,13002,1300281.000
13. Mai 20221,88002,15001,88002,11002,1100287.500
12. Mai 20222,02002,07001,90001,92501,9250651.300
11. Mai 20222,32002,32002,08002,09802,0980423.400
10. Mai 20222,34002,35002,07002,17002,1700543.900
09. Mai 20222,48002,48002,16002,19002,1900757.500
06. Mai 20222,42002,51002,37202,45002,4500207.800
05. Mai 20222,75002,79002,44002,51002,5100386.400
04. Mai 20222,40502,67002,40002,63002,6300284.400
03. Mai 20222,52002,52002,34002,41502,4150173.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...