Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.384,03 -119,66 (-0,31%) Gold
2.336,20 -5,90 (-0,25%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.473,13 -1.955,51 (-3,13%)
Liontown Resources Limited (LTR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 7.726.297 |
| 23. Apr. 2024 | 1,1000 | 1,1150 | 1,0850 | 1,0950 | 1,0950 | 5.973.001 |
| 22. Apr. 2024 | 1,1300 | 1,1600 | 1,0950 | 1,0950 | 1,0950 | 9.408.900 |
| 19. Apr. 2024 | 1,1550 | 1,1550 | 1,1100 | 1,1100 | 1,1100 | 10.977.671 |
| 18. Apr. 2024 | 1,1700 | 1,1850 | 1,1550 | 1,1650 | 1,1650 | 6.745.043 |
| 17. Apr. 2024 | 1,1850 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 5.273.814 |
| 16. Apr. 2024 | 1,2500 | 1,2550 | 1,1800 | 1,1800 | 1,1800 | 6.869.511 |
| 15. Apr. 2024 | 1,2650 | 1,2950 | 1,2600 | 1,2600 | 1,2600 | 6.603.602 |
| 12. Apr. 2024 | 1,3250 | 1,3400 | 1,2900 | 1,2950 | 1,2950 | 5.694.593 |
| 11. Apr. 2024 | 1,3150 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 8.793.239 |
| 10. Apr. 2024 | 1,3050 | 1,3600 | 1,3050 | 1,3500 | 1,3500 | 9.576.619 |
| 09. Apr. 2024 | 1,2300 | 1,3000 | 1,2275 | 1,2950 | 1,2950 | 14.362.965 |
| 08. Apr. 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1900 | 1,1900 | 8.094.365 |
| 05. Apr. 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 4.278.921 |
| 04. Apr. 2024 | 1,1700 | 1,2400 | 1,1650 | 1,2100 | 1,2100 | 12.548.682 |
| 03. Apr. 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 11.489.877 |
| 02. Apr. 2024 | 1,1750 | 1,1850 | 1,1450 | 1,1550 | 1,1550 | 9.992.287 |
| 28. März 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 14.456.226 |
| 27. März 2024 | 1,1300 | 1,1550 | 1,1200 | 1,1400 | 1,1400 | 9.888.133 |
| 26. März 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1400 | 1,1400 | 15.091.778 |
| 25. März 2024 | 1,2150 | 1,2250 | 1,1550 | 1,1700 | 1,1700 | 10.939.526 |
| 22. März 2024 | 1,2500 | 1,2550 | 1,2100 | 1,2100 | 1,2100 | 9.799.796 |
| 21. März 2024 | 1,2750 | 1,3000 | 1,2450 | 1,2500 | 1,2500 | 11.226.170 |
| 20. März 2024 | 1,2450 | 1,2550 | 1,2200 | 1,2400 | 1,2400 | 11.491.338 |
| 19. März 2024 | 1,2850 | 1,2900 | 1,2400 | 1,2450 | 1,2450 | 13.209.963 |
| 18. März 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 16.231.763 |
| 15. März 2024 | 1,3150 | 1,3150 | 1,2500 | 1,2500 | 1,2500 | 27.373.645 |
| 14. März 2024 | 1,4150 | 1,4200 | 1,3025 | 1,3650 | 1,3650 | 22.544.589 |
| 13. März 2024 | 1,4050 | 1,5550 | 1,3800 | 1,3950 | 1,3950 | 41.369.476 |
| 12. März 2024 | 1,2950 | 1,3400 | 1,2950 | 1,3150 | 1,3150 | 14.256.863 |
| 11. März 2024 | 1,2900 | 1,2950 | 1,2600 | 1,2600 | 1,2600 | 6.722.214 |
| 08. März 2024 | 1,3150 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 10.127.113 |
| 07. März 2024 | 1,2900 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 10.332.715 |
| 06. März 2024 | 1,2350 | 1,2650 | 1,2050 | 1,2450 | 1,2450 | 14.844.760 |
| 05. März 2024 | 1,2600 | 1,2825 | 1,2500 | 1,2750 | 1,2750 | 12.319.361 |
| 04. März 2024 | 1,3000 | 1,3750 | 1,2950 | 1,3300 | 1,3300 | 24.428.459 |
| 01. März 2024 | 1,2950 | 1,3050 | 1,2500 | 1,2850 | 1,2850 | 19.890.175 |
| 29. Feb. 2024 | 1,2650 | 1,2900 | 1,2100 | 1,2350 | 1,2350 | 33.174.858 |
| 28. Feb. 2024 | 1,1850 | 1,2750 | 1,1850 | 1,2700 | 1,2700 | 21.454.288 |
| 27. Feb. 2024 | 1,1650 | 1,1950 | 1,1300 | 1,1550 | 1,1550 | 9.850.039 |
| 26. Feb. 2024 | 1,0850 | 1,1700 | 1,0800 | 1,1650 | 1,1650 | 18.384.452 |
| 23. Feb. 2024 | 1,1100 | 1,1250 | 1,0700 | 1,0750 | 1,0750 | 11.626.739 |
| 22. Feb. 2024 | 1,1200 | 1,1550 | 1,1050 | 1,1150 | 1,1150 | 10.388.997 |
| 21. Feb. 2024 | 1,1450 | 1,1625 | 1,1100 | 1,1350 | 1,1350 | 19.839.190 |
| 20. Feb. 2024 | 1,2250 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 12.893.022 |
| 19. Feb. 2024 | 1,2300 | 1,2650 | 1,2100 | 1,2600 | 1,2600 | 24.637.122 |
| 16. Feb. 2024 | 1,0800 | 1,1800 | 1,0700 | 1,1750 | 1,1750 | 19.976.971 |
| 15. Feb. 2024 | 1,0850 | 1,0950 | 1,0350 | 1,0500 | 1,0500 | 12.977.495 |
| 14. Feb. 2024 | 1,0000 | 1,0650 | 0,9900 | 1,0550 | 1,0550 | 9.361.370 |
| 13. Feb. 2024 | 1,0550 | 1,0700 | 1,0150 | 1,0350 | 1,0350 | 16.899.909 |
| 12. Feb. 2024 | 1,1250 | 1,1300 | 1,0200 | 1,0250 | 1,0250 | 15.288.396 |
| 09. Feb. 2024 | 1,0150 | 1,1400 | 1,0050 | 1,1150 | 1,1150 | 25.114.920 |
| 08. Feb. 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 07. Feb. 2024 | 0,9250 | 0,9850 | 0,9150 | 0,9500 | 0,9500 | 19.405.684 |
| 06. Feb. 2024 | 0,8850 | 0,9150 | 0,8750 | 0,9000 | 0,9000 | 14.993.492 |
| 05. Feb. 2024 | 0,9650 | 0,9700 | 0,8900 | 0,8950 | 0,8950 | 22.135.892 |
| 02. Feb. 2024 | 1,0100 | 1,0150 | 0,9600 | 0,9750 | 0,9750 | 18.396.224 |
| 01. Feb. 2024 | 1,0050 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 13.169.048 |
| 31. Jan. 2024 | 1,0350 | 1,0400 | 0,9950 | 1,0300 | 1,0300 | 17.486.389 |
| 30. Jan. 2024 | 0,9750 | 1,0550 | 0,9650 | 1,0250 | 1,0250 | 17.795.627 |
| 29. Jan. 2024 | 0,9150 | 0,9750 | 0,9050 | 0,9550 | 0,9550 | 18.472.585 |
| 25. Jan. 2024 | 0,9600 | 0,9650 | 0,8950 | 0,9200 | 0,9200 | 20.430.479 |
| 24. Jan. 2024 | 0,9200 | 0,9700 | 0,9100 | 0,9400 | 0,9400 | 18.820.477 |
| 23. Jan. 2024 | 0,9250 | 0,9400 | 0,8850 | 0,9100 | 0,9100 | 37.721.050 |
| 22. Jan. 2024 | 1,0700 | 1,0700 | 0,8850 | 0,9400 | 0,9400 | 56.031.414 |
| 19. Jan. 2024 | 1,2400 | 1,2625 | 1,1850 | 1,1950 | 1,1950 | 15.199.440 |
| 18. Jan. 2024 | 1,2350 | 1,2400 | 1,1600 | 1,2150 | 1,2150 | 46.593.941 |
| 17. Jan. 2024 | 1,3700 | 1,4025 | 1,3400 | 1,3600 | 1,3600 | 10.699.363 |
| 16. Jan. 2024 | 1,4100 | 1,4250 | 1,3700 | 1,3800 | 1,3800 | 8.444.232 |
| 15. Jan. 2024 | 1,4800 | 1,4850 | 1,4400 | 1,4500 | 1,4500 | 1.982.574 |
| 12. Jan. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4850 | 1,4850 | 4.492.331 |
| 11. Jan. 2024 | 1,4700 | 1,5100 | 1,4400 | 1,5000 | 1,5000 | 6.719.503 |
| 10. Jan. 2024 | 1,5050 | 1,5100 | 1,4400 | 1,4650 | 1,4650 | 8.289.162 |
| 09. Jan. 2024 | 1,5500 | 1,5700 | 1,5250 | 1,5250 | 1,5250 | 5.756.301 |
| 08. Jan. 2024 | 1,5800 | 1,5850 | 1,5100 | 1,5400 | 1,5400 | 8.720.976 |
| 05. Jan. 2024 | 1,5950 | 1,6100 | 1,5650 | 1,5800 | 1,5800 | 5.468.436 |
| 04. Jan. 2024 | 1,5900 | 1,6300 | 1,5850 | 1,5950 | 1,5950 | 6.630.892 |
| 03. Jan. 2024 | 1,6500 | 1,6650 | 1,6200 | 1,6200 | 1,6200 | 6.888.528 |
| 02. Jan. 2024 | 1,6500 | 1,6950 | 1,6300 | 1,6850 | 1,6850 | 5.405.555 |
| 29. Dez. 2023 | 1,6350 | 1,6650 | 1,6250 | 1,6500 | 1,6500 | 7.358.854 |
| 28. Dez. 2023 | 1,6250 | 1,6500 | 1,5850 | 1,6400 | 1,6400 | 7.335.795 |
| 27. Dez. 2023 | 1,5350 | 1,6350 | 1,5250 | 1,6100 | 1,6100 | 12.718.866 |
| 22. Dez. 2023 | 1,5700 | 1,5750 | 1,5000 | 1,5150 | 1,5150 | 10.193.525 |
| 21. Dez. 2023 | 1,6150 | 1,6150 | 1,5250 | 1,5400 | 1,5400 | 20.575.366 |
| 20. Dez. 2023 | 1,6750 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 20.649.638 |
| 19. Dez. 2023 | 1,4700 | 1,6750 | 1,4700 | 1,6300 | 1,6300 | 27.695.898 |
| 18. Dez. 2023 | 1,4500 | 1,4750 | 1,4150 | 1,4650 | 1,4650 | 8.054.708 |
| 15. Dez. 2023 | 1,4100 | 1,4750 | 1,3775 | 1,4500 | 1,4500 | 27.805.814 |
| 14. Dez. 2023 | 1,3400 | 1,4200 | 1,3200 | 1,3750 | 1,3750 | 17.042.998 |
| 13. Dez. 2023 | 1,2750 | 1,2900 | 1,2550 | 1,2700 | 1,2700 | 7.289.030 |
| 12. Dez. 2023 | 1,3350 | 1,3450 | 1,2800 | 1,2800 | 1,2800 | 9.727.054 |
| 11. Dez. 2023 | 1,3800 | 1,4200 | 1,3300 | 1,3350 | 1,3350 | 12.552.614 |
| 08. Dez. 2023 | 1,3450 | 1,3850 | 1,3350 | 1,3800 | 1,3800 | 14.145.937 |
| 07. Dez. 2023 | 1,2900 | 1,3450 | 1,2650 | 1,3250 | 1,3250 | 20.497.224 |
| 06. Dez. 2023 | 1,2150 | 1,3250 | 1,2150 | 1,3100 | 1,3100 | 16.019.722 |
| 05. Dez. 2023 | 1,3450 | 1,3650 | 1,2325 | 1,2350 | 1,2350 | 22.436.085 |
| 04. Dez. 2023 | 1,3950 | 1,4000 | 1,3550 | 1,3600 | 1,3600 | 8.933.516 |
| 01. Dez. 2023 | 1,3800 | 1,4150 | 1,3350 | 1,3550 | 1,3550 | 11.490.257 |
| 30. Nov. 2023 | 1,3550 | 1,3750 | 1,3150 | 1,3750 | 1,3750 | 29.946.693 |
| 29. Nov. 2023 | 1,3750 | 1,3850 | 1,3450 | 1,3450 | 1,3450 | 6.544.665 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
