LTHCF - Lithium Ionic Corp.
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01. Mai 2023 | 2,1638 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 36.287 |
| 28. Apr. 2023 | 2,0277 | 2,1700 | 2,0277 | 2,1200 | 2,1200 | 37.349 |
| 27. Apr. 2023 | 1,9900 | 2,0100 | 1,9700 | 2,0100 | 2,0100 | 10.908 |
| 26. Apr. 2023 | 1,8800 | 1,9600 | 1,8800 | 1,9150 | 1,9150 | 12.247 |
| 25. Apr. 2023 | 1,7620 | 1,8200 | 1,7620 | 1,8200 | 1,8200 | 4.836 |
| 24. Apr. 2023 | 1,7000 | 1,7800 | 1,7000 | 1,7790 | 1,7790 | 13.911 |
| 21. Apr. 2023 | 1,7400 | 1,7400 | 1,6600 | 1,6650 | 1,6650 | 7.797 |
| 20. Apr. 2023 | 1,8200 | 1,8200 | 1,7100 | 1,7428 | 1,7428 | 2.900 |
| 19. Apr. 2023 | 1,7220 | 1,7700 | 1,7220 | 1,7700 | 1,7700 | 2.350 |
| 18. Apr. 2023 | 1,6300 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 1.067 |
| 17. Apr. 2023 | 1,6600 | 1,6600 | 1,6150 | 1,6400 | 1,6400 | 7.790 |
| 14. Apr. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 641 |
| 13. Apr. 2023 | 1,5700 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 3.483 |
| 12. Apr. 2023 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 8.451 |
| 11. Apr. 2023 | 1,5500 | 1,6300 | 1,5500 | 1,5600 | 1,5600 | 14.400 |
| 10. Apr. 2023 | 1,5300 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 7.672 |
| 06. Apr. 2023 | 1,5300 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 13.226 |
| 05. Apr. 2023 | 1,6200 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 43.592 |
| 04. Apr. 2023 | 1,7100 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 5.218 |
| 03. Apr. 2023 | 1,8000 | 1,8100 | 1,7100 | 1,7100 | 1,7100 | 23.900 |
| 31. März 2023 | 1,6000 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | 20.316 |
| 30. März 2023 | 1,6600 | 1,6600 | 1,5480 | 1,6100 | 1,6100 | 16.584 |
| 29. März 2023 | 1,7500 | 1,8000 | 1,6500 | 1,6500 | 1,6500 | 8.680 |
| 28. März 2023 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 841 |
| 27. März 2023 | 1,4900 | 1,4950 | 1,4900 | 1,4950 | 1,4950 | 2.000 |
| 24. März 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 101 |
| 23. März 2023 | 1,5500 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 3.500 |
| 22. März 2023 | 1,6000 | 1,6200 | 1,5550 | 1,5550 | 1,5550 | 4.304 |
| 21. März 2023 | 1,5250 | 1,5850 | 1,5250 | 1,5850 | 1,5850 | 330 |
| 20. März 2023 | 1,5500 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 19.907 |
| 17. März 2023 | 1,5000 | 1,5134 | 1,4510 | 1,5134 | 1,5134 | 4.100 |
| 16. März 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 15. März 2023 | 1,5900 | 1,5950 | 1,4900 | 1,5300 | 1,5300 | 10.395 |
| 14. März 2023 | 1,6500 | 1,6500 | 1,5940 | 1,5940 | 1,5940 | 8.450 |
| 13. März 2023 | 1,6000 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 6.966 |
| 10. März 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 350 |
| 09. März 2023 | 1,7200 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 10.775 |
| 08. März 2023 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 6.600 |
| 07. März 2023 | 1,8200 | 1,8500 | 1,7950 | 1,7950 | 1,7950 | 11.597 |
| 06. März 2023 | 1,9600 | 1,9600 | 1,9300 | 1,9300 | 1,9300 | 6.173 |
| 03. März 2023 | 1,9100 | 1,9400 | 1,8754 | 1,9400 | 1,9400 | 8.132 |
| 02. März 2023 | 2,0000 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 21.064 |
| 01. März 2023 | 2,0860 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 24.295 |
| 28. Feb. 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 11.540 |
| 27. Feb. 2023 | 2,0645 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 2.850 |
| 24. Feb. 2023 | 2,0700 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 10.157 |
| 23. Feb. 2023 | 1,9600 | 2,1400 | 1,8500 | 2,1200 | 2,1200 | 78.750 |
| 22. Feb. 2023 | 2,1300 | 2,1700 | 1,9242 | 2,0000 | 2,0000 | 8.585 |
| 21. Feb. 2023 | 2,0200 | 2,2100 | 1,9500 | 2,0900 | 2,0900 | 199.329 |
| 17. Feb. 2023 | 1,7900 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 3.599 |
| 16. Feb. 2023 | 1,7500 | 1,7500 | 1,6400 | 1,7500 | 1,7500 | 6.075 |
| 15. Feb. 2023 | 1,7500 | 1,7600 | 1,7300 | 1,7300 | 1,7300 | 3.280 |
| 14. Feb. 2023 | 1,8600 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 1.548 |
| 13. Feb. 2023 | 1,8400 | 1,8600 | 1,8300 | 1,8600 | 1,8600 | 1.195 |
| 10. Feb. 2023 | 1,8300 | 1,8300 | 1,8200 | 1,8200 | 1,8200 | 2.650 |
| 09. Feb. 2023 | 1,8300 | 1,8300 | 1,8000 | 1,8050 | 1,8050 | 62.150 |
| 08. Feb. 2023 | 1,6399 | 1,8100 | 1,6262 | 1,8100 | 1,8100 | 25.650 |
| 07. Feb. 2023 | 1,4800 | 1,6500 | 1,4800 | 1,6500 | 1,6500 | 6.740 |
| 06. Feb. 2023 | 1,4000 | 1,4650 | 1,4000 | 1,4650 | 1,4650 | 3.713 |
| 03. Feb. 2023 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 5.750 |
| 02. Feb. 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 139 |
| 01. Feb. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 31. Jan. 2023 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 2.885 |
| 30. Jan. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 200 |
| 27. Jan. 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 2.283 |
| 26. Jan. 2023 | 1,1250 | 1,1500 | 1,1220 | 1,1300 | 1,1300 | 3.603 |
| 25. Jan. 2023 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 4.020 |
| 24. Jan. 2023 | 1,0900 | 1,0900 | 1,0200 | 1,0200 | 1,0200 | 1.639 |
| 23. Jan. 2023 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 4.500 |
| 20. Jan. 2023 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 135 |
| 19. Jan. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 182 |
| 18. Jan. 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 1.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
