Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.892,92 -15,21 (-0,06%)
Lithium Ionic Corp. (LTHCF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:57PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 1,4800 | 1,5000 | 1,4400 | 1,4841 | 1,4841 | 6.003 |
| 21. Sept. 2023 | 1,4400 | 1,4700 | 1,4112 | 1,4400 | 1,4400 | 44.795 |
| 20. Sept. 2023 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 13.658 |
| 19. Sept. 2023 | 1,5300 | 1,5450 | 1,5250 | 1,5420 | 1,5420 | 18.000 |
| 18. Sept. 2023 | 1,6120 | 1,6400 | 1,6120 | 1,6400 | 1,6400 | 11.802 |
| 15. Sept. 2023 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 14.311 |
| 14. Sept. 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 13. Sept. 2023 | 1,6800 | 1,6900 | 1,6300 | 1,6350 | 1,6350 | 22.350 |
| 12. Sept. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4.650 |
| 11. Sept. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 08. Sept. 2023 | 1,6900 | 1,6900 | 1,6758 | 1,6800 | 1,6800 | 51.758 |
| 07. Sept. 2023 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 5.300 |
| 06. Sept. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 605 |
| 05. Sept. 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 118 |
| 01. Sept. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 500 |
| 31. Aug. 2023 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 2.850 |
| 30. Aug. 2023 | 1,7250 | 1,7250 | 1,7201 | 1,7201 | 1,7201 | 2.900 |
| 29. Aug. 2023 | 1,6700 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 11.950 |
| 28. Aug. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 25. Aug. 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 100 |
| 24. Aug. 2023 | 1,7600 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 5.450 |
| 23. Aug. 2023 | 1,7800 | 1,8300 | 1,7800 | 1,8180 | 1,8180 | 500 |
| 22. Aug. 2023 | 1,7800 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 1.725 |
| 21. Aug. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2.000 |
| 18. Aug. 2023 | 1,7600 | 1,8100 | 1,7300 | 1,8100 | 1,8100 | 12.757 |
| 17. Aug. 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 2.500 |
| 16. Aug. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 15. Aug. 2023 | 1,5000 | 1,7800 | 1,5000 | 1,7800 | 1,7800 | 6.800 |
| 14. Aug. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 11. Aug. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 7.282 |
| 10. Aug. 2023 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 2.500 |
| 09. Aug. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 08. Aug. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 232 |
| 07. Aug. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 04. Aug. 2023 | 1,9000 | 1,9200 | 1,9000 | 1,9100 | 1,9100 | 2.710 |
| 03. Aug. 2023 | 1,9125 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 8.799 |
| 02. Aug. 2023 | 1,9600 | 1,9600 | 1,8740 | 1,8740 | 1,8740 | 3.454 |
| 01. Aug. 2023 | 1,9680 | 1,9920 | 1,9500 | 1,9920 | 1,9920 | 726 |
| 31. Juli 2023 | 1,9988 | 2,0000 | 1,9480 | 1,9480 | 1,9480 | 7.000 |
| 28. Juli 2023 | 1,8740 | 1,8740 | 1,8620 | 1,8620 | 1,8620 | 2.828 |
| 27. Juli 2023 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 2.835 |
| 26. Juli 2023 | 1,7650 | 1,7650 | 1,7500 | 1,7500 | 1,7500 | 12.362 |
| 25. Juli 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 24. Juli 2023 | 1,7400 | 1,8200 | 1,6700 | 1,8200 | 1,8200 | 15.101 |
| 21. Juli 2023 | 1,8100 | 1,8100 | 1,7700 | 1,7700 | 1,7700 | 6.324 |
| 20. Juli 2023 | 1,8200 | 1,8260 | 1,8200 | 1,8260 | 1,8260 | 3.654 |
| 19. Juli 2023 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 2.056 |
| 18. Juli 2023 | 1,7700 | 1,7700 | 1,7543 | 1,7650 | 1,7650 | 2.657 |
| 17. Juli 2023 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | 1.462 |
| 14. Juli 2023 | 1,8160 | 1,8900 | 1,8160 | 1,8900 | 1,8900 | 103.525 |
| 13. Juli 2023 | 1,7540 | 1,7540 | 1,7450 | 1,7450 | 1,7450 | 8.430 |
| 12. Juli 2023 | 1,6998 | 1,6998 | 1,6900 | 1,6900 | 1,6900 | 476 |
| 11. Juli 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 10. Juli 2023 | 1,7230 | 1,7400 | 1,7230 | 1,7400 | 1,7400 | 4.800 |
| 07. Juli 2023 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 8.196 |
| 06. Juli 2023 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 53.552 |
| 05. Juli 2023 | 1,8500 | 1,8500 | 1,7999 | 1,8200 | 1,8200 | 14.024 |
| 03. Juli 2023 | 1,7400 | 2,0900 | 1,7400 | 2,0400 | 2,0400 | 2.100 |
| 30. Juni 2023 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 29. Juni 2023 | 1,8120 | 1,8120 | 1,7420 | 1,7420 | 1,7420 | 30.000 |
| 28. Juni 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 27. Juni 2023 | 1,6700 | 1,6700 | 1,6200 | 1,6200 | 1,6200 | 3.538 |
| 26. Juni 2023 | 1,8000 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 4.255 |
| 23. Juni 2023 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 2.635 |
| 22. Juni 2023 | 1,8400 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 8.005 |
| 21. Juni 2023 | 1,8800 | 1,9000 | 1,8400 | 1,8400 | 1,8400 | 9.429 |
| 20. Juni 2023 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 18.172 |
| 16. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 300 |
| 15. Juni 2023 | 1,9500 | 2,0300 | 1,9500 | 2,0300 | 2,0300 | 6.812 |
| 14. Juni 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
| 13. Juni 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12. Juni 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1.000 |
| 09. Juni 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 700 |
| 08. Juni 2023 | 1,9700 | 1,9700 | 1,9600 | 1,9700 | 1,9700 | 3.410 |
| 07. Juni 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 300 |
| 06. Juni 2023 | 1,9000 | 1,9200 | 1,8850 | 1,8850 | 1,8850 | 5.119 |
| 05. Juni 2023 | 1,8800 | 1,8800 | 1,8720 | 1,8720 | 1,8720 | 1.610 |
| 02. Juni 2023 | 1,8800 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 2.423 |
| 01. Juni 2023 | 1,8800 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 2.300 |
| 31. Mai 2023 | 1,7600 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 6.400 |
| 30. Mai 2023 | 1,8200 | 1,8200 | 1,7180 | 1,7200 | 1,7200 | 6.102 |
| 26. Mai 2023 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 7.108 |
| 25. Mai 2023 | 1,8600 | 1,8600 | 1,7800 | 1,7800 | 1,7800 | 28.544 |
| 24. Mai 2023 | 2,0500 | 2,0500 | 1,8600 | 1,9200 | 1,9200 | 6.445 |
| 23. Mai 2023 | 2,1700 | 2,1700 | 2,0000 | 2,0400 | 2,0400 | 11.289 |
| 22. Mai 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 231 |
| 19. Mai 2023 | 2,1800 | 2,1800 | 2,1600 | 2,1700 | 2,1700 | 2.110 |
| 18. Mai 2023 | 2,0400 | 2,1000 | 2,0400 | 2,0950 | 2,0950 | 2.200 |
| 17. Mai 2023 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 10.902 |
| 16. Mai 2023 | 2,2200 | 2,2300 | 2,1400 | 2,1400 | 2,1400 | 7.656 |
| 15. Mai 2023 | 2,1500 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 2.470 |
| 12. Mai 2023 | 2,1300 | 2,1300 | 2,1200 | 2,1220 | 2,1220 | 450 |
| 11. Mai 2023 | 2,1500 | 2,1500 | 2,1000 | 2,1350 | 2,1350 | 960 |
| 10. Mai 2023 | 2,1300 | 2,1500 | 2,0850 | 2,1500 | 2,1500 | 17.594 |
| 09. Mai 2023 | 2,2400 | 2,2400 | 2,1251 | 2,1300 | 2,1300 | 14.046 |
| 08. Mai 2023 | 2,1900 | 2,1900 | 2,1400 | 2,1850 | 2,1850 | 2.355 |
| 05. Mai 2023 | 2,0920 | 2,1900 | 2,0920 | 2,1900 | 2,1900 | 2.704 |
| 04. Mai 2023 | 2,1180 | 2,1180 | 2,0160 | 2,0160 | 2,0160 | 7.355 |
| 03. Mai 2023 | 2,0100 | 2,1100 | 2,0100 | 2,0950 | 2,0950 | 8.514 |
| 02. Mai 2023 | 2,0992 | 2,1360 | 2,0100 | 2,0200 | 2,0200 | 21.771 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
