Deutsche Märkte geschlossen

Lithium Power International Limited (LTHHF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,3372+0,0096 (+2,92%)
Börsenschluss: 02:46PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20230,34300,38000,31500,33700,3370212.000
07. Dez. 20230,32800,32800,32800,32800,32804.200
06. Dez. 20230,35000,35000,35000,35000,350023.200
05. Dez. 20230,35000,35000,34000,35000,350033.100
04. Dez. 20230,35000,35400,35000,35400,354010.600
01. Dez. 20230,36300,36300,34300,35300,353054.400
30. Nov. 20230,34000,36000,34000,36000,36001.323.300
29. Nov. 20230,35500,36000,35000,35500,35501.239.100
28. Nov. 20230,33900,33900,33900,33900,3390600
27. Nov. 20230,35000,35300,34700,35300,3530542.000
24. Nov. 20230,35000,35000,34600,35000,35004.300
22. Nov. 20230,35000,35000,35000,35000,35002.800
21. Nov. 20230,34000,34000,33200,33200,332022.400
20. Nov. 20230,34400,34400,34400,34400,34404.400
17. Nov. 20230,34300,35500,32600,34300,34303.844.100
16. Nov. 20230,34000,34000,34000,34000,3400252.900
15. Nov. 20230,33000,33000,33000,33000,33001.500
14. Nov. 20230,33500,34300,33400,34300,3430880.700
13. Nov. 20230,32500,32500,31600,31600,31608.800
10. Nov. 20230,34000,34000,32700,32700,32706.200
09. Nov. 20230,33500,34000,31000,34000,340033.000
08. Nov. 20230,33000,33400,33000,33200,33208.800
07. Nov. 20230,33000,33300,33000,33300,3330552.500
06. Nov. 20230,33500,33700,33000,33500,335041.700
03. Nov. 20230,32700,32900,31100,32900,32903.200
02. Nov. 20230,34800,34800,33000,33600,3360521.700
01. Nov. 20230,32900,33000,32000,33000,33001.823.800
31. Okt. 20230,33000,33000,32000,32000,32003.300
30. Okt. 20230,33400,33400,32000,32500,3250125.300
27. Okt. 20230,32700,32700,31100,31100,311014.000
26. Okt. 20230,32400,32800,32000,32000,320010.000
25. Okt. 20230,32000,32900,31300,32100,3210374.700
24. Okt. 20230,32800,32800,32000,32500,32501.026.900
23. Okt. 20230,33000,33000,31100,33000,33003.081.400
20. Okt. 20230,31100,33000,31100,32800,32804.348.200
19. Okt. 20230,32000,33000,32000,32000,32001.255.600
18. Okt. 20230,29500,33000,29500,32000,32002.815.400
17. Okt. 20230,24000,27000,24000,25300,25304.100
16. Okt. 20230,27000,28300,27000,28300,28301.300
13. Okt. 20230,27000,27100,27000,27100,27102.600
12. Okt. 20230,27000,29000,27000,29000,2900182.000
11. Okt. 20230,26000,29000,26000,26000,26001.587.900
10. Okt. 20230,25400,25400,19000,20000,2000600
09. Okt. 20230,21000,21000,21000,21000,2100200
06. Okt. 20230,20000,22000,20000,22000,22007.800
05. Okt. 20230,18500,21400,18500,21000,21004.800
04. Okt. 20230,22500,22500,22500,22500,22505.000
03. Okt. 20230,21600,23000,20100,23000,230013.100
02. Okt. 20230,22000,23000,21000,21000,210037.000
29. Sept. 20230,22900,22900,21000,22000,2200435.000
28. Sept. 20230,18500,21500,18500,19900,1990346.400
27. Sept. 20230,18000,18000,18000,18000,1800100
26. Sept. 20230,16000,17000,16000,17000,1700210.000
25. Sept. 20230,16000,16500,16000,16500,165011.400
22. Sept. 20230,14500,14500,14500,14500,1450-
21. Sept. 20230,13000,14500,13000,14500,145017.300
20. Sept. 20230,15800,17000,15800,17000,17001.300
19. Sept. 20230,15500,15500,15500,15500,15501.200
18. Sept. 20230,15000,17300,15000,17300,17301.500
15. Sept. 20230,14000,16000,14000,16000,16006.100
14. Sept. 20230,15000,15000,15000,15000,1500100
13. Sept. 20230,13500,14000,12600,14000,14008.400
12. Sept. 20230,14500,14600,14000,14000,14008.500
11. Sept. 20230,15300,15300,15000,15300,15307.800
08. Sept. 20230,16000,16000,16000,16000,16009.400
07. Sept. 20230,16000,16000,16000,16000,1600112.200
06. Sept. 20230,15000,16000,15000,16000,16004.800
05. Sept. 20230,14000,16000,14000,16000,160011.500
01. Sept. 20230,16000,17000,16000,17000,17003.000
31. Aug. 20230,15500,15500,15500,15500,1550-
30. Aug. 20230,15000,15500,15000,15500,15505.300
29. Aug. 20230,15000,15000,15000,15000,15005.000
28. Aug. 20230,14000,16000,14000,16000,160019.400
25. Aug. 20230,13600,14500,13600,14500,14501.500
24. Aug. 20230,16000,16900,16000,16900,169026.600
23. Aug. 20230,15000,15000,15000,15000,1500400
22. Aug. 20230,16500,16800,16500,16800,168015.000
21. Aug. 20230,18000,18000,16000,16000,160073.800
18. Aug. 20230,17900,18000,17500,17500,175032.900
17. Aug. 20230,17800,17800,17500,17500,175029.800
16. Aug. 20230,17700,18000,17700,18000,180099.400
15. Aug. 20230,18000,18000,17500,17700,17707.600
14. Aug. 20230,18000,18000,18000,18000,1800-
11. Aug. 20230,17000,18000,17000,18000,180013.300
10. Aug. 20230,18700,18700,18700,18700,18702.500
09. Aug. 20230,18700,18700,18000,18000,180025.000
08. Aug. 20230,18000,19000,18000,19000,190012.700
07. Aug. 20230,20000,20000,19100,19100,1910800
04. Aug. 20230,20000,20000,18000,19000,1900113.400
03. Aug. 20230,20500,20500,20500,20500,205013.300
02. Aug. 20230,20500,20500,20000,20000,20006.000
01. Aug. 20230,20500,20500,20500,20500,2050-
31. Juli 20230,20500,20500,20500,20500,205039.900
28. Juli 20230,21000,21000,20500,20500,205010.900
27. Juli 20230,20000,20000,20000,20000,200010.000
26. Juli 20230,20500,20500,20500,20500,205031.700
25. Juli 20230,20500,21000,20000,20000,20004.700
24. Juli 20230,22000,22000,22000,22000,220025.000
21. Juli 20230,21000,22000,21000,22000,220051.600
20. Juli 20230,21500,22000,21500,22000,2200200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...