Deutsche Märkte geschlossen

Lithium Corporation (LTUM)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,1461-0,0128 (-8,09%)
Börsenschluss: 03:59PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20220,15890,15980,14210,14610,146173.764
23. Sept. 20220,17300,17300,15000,15900,1590288.600
22. Sept. 20220,16600,17600,15600,16100,1610366.200
21. Sept. 20220,16500,18000,16500,17100,1710160.100
20. Sept. 20220,18000,18700,18000,18000,1800180.700
19. Sept. 20220,17500,18400,17400,18200,1820153.900
16. Sept. 20220,18400,18400,17500,18000,180052.500
15. Sept. 20220,18600,18600,17700,18000,1800138.600
14. Sept. 20220,17700,18400,17100,18100,1810156.000
13. Sept. 20220,17600,18000,17100,17100,1710212.900
12. Sept. 20220,18600,18600,16400,17300,1730315.500
09. Sept. 20220,18500,18700,17200,18600,1860157.900
08. Sept. 20220,18700,18700,17000,18000,1800115.300
07. Sept. 20220,20000,20000,17000,18000,1800101.900
06. Sept. 20220,18400,20000,18000,19500,1950215.600
02. Sept. 20220,17300,22000,17000,19500,1950418.400
01. Sept. 20220,17000,18500,16500,17000,1700317.800
31. Aug. 20220,17600,19500,17600,17800,1780200.600
30. Aug. 20220,19000,19400,17500,17600,1760272.300
29. Aug. 20220,19600,20700,18500,18600,1860112.900
26. Aug. 20220,20300,21300,18400,19600,1960263.000
25. Aug. 20220,19200,20400,17300,19300,1930267.000
24. Aug. 20220,19000,19200,16000,18900,1890270.800
23. Aug. 20220,20000,20000,17600,19000,1900205.400
22. Aug. 20220,20000,20400,19000,20000,2000128.800
19. Aug. 20220,20500,21000,19000,19800,1980226.800
18. Aug. 20220,20100,20500,19300,20500,205094.700
17. Aug. 20220,20900,21500,19600,20000,2000196.900
16. Aug. 20220,19200,21000,19200,20500,2050218.700
15. Aug. 20220,21000,21000,18600,19200,1920495.200
12. Aug. 20220,20000,22000,20000,21000,2100226.700
11. Aug. 20220,20900,22000,19500,21400,2140291.000
10. Aug. 20220,22000,22600,19300,20900,2090246.900
09. Aug. 20220,21000,23000,19300,21000,2100262.300
08. Aug. 20220,19800,21900,19100,21000,2100305.800
05. Aug. 20220,20800,20800,19200,20500,2050120.600
04. Aug. 20220,19300,20800,19100,20800,2080225.100
03. Aug. 20220,20000,20700,19000,19800,1980123.700
02. Aug. 20220,20900,22700,19100,20000,2000193.200
01. Aug. 20220,22000,22000,20200,21000,210031.300
29. Juli 20220,20800,24000,20000,22000,2200175.200
28. Juli 20220,21000,21200,20000,20600,2060133.800
27. Juli 20220,24900,24900,20000,20000,2000299.700
26. Juli 20220,20200,23000,20200,22800,2280198.100
25. Juli 20220,20000,21800,20000,20400,2040243.600
22. Juli 20220,15900,19000,15300,19000,1900587.300
21. Juli 20220,15200,16000,15100,15900,1590116.800
20. Juli 20220,14600,15600,14600,15500,1550223.200
19. Juli 20220,15800,15800,14300,14700,1470271.800
18. Juli 20220,15900,15900,14100,15700,1570249.600
15. Juli 20220,16000,16700,14100,15900,1590259.700
14. Juli 20220,16300,17500,14000,16000,16001.324.300
13. Juli 20220,17800,21000,16300,17000,17001.924.800
12. Juli 20220,19400,19400,17300,18000,1800233.900
11. Juli 20220,19500,19500,18300,18800,1880143.700
08. Juli 20220,19600,20000,19100,19300,193094.000
07. Juli 20220,20300,20300,19000,19200,1920180.600
06. Juli 20220,20200,20200,19800,20100,2010303.500
05. Juli 20220,20300,20500,19200,20200,2020225.200
01. Juli 20220,20000,20800,20000,20300,203046.100
30. Juni 20220,20400,20800,20000,20000,2000116.400
29. Juni 20220,20600,20600,19000,20000,2000177.400
28. Juni 20220,20000,21000,19500,19600,1960149.100
27. Juni 20220,20300,21500,19500,20200,2020113.700
24. Juni 20220,21800,21800,19500,20200,202061.900
23. Juni 20220,21000,21800,20000,20300,2030170.800
22. Juni 20220,22700,22700,20100,21000,2100245.500
21. Juni 20220,19500,22700,19500,22200,2220139.600
17. Juni 20220,20400,20900,19200,19800,1980148.800
16. Juni 20220,21700,22000,19500,20400,2040373.600
15. Juni 20220,21000,22000,20200,21000,2100302.600
14. Juni 20220,21000,22000,20000,20500,2050243.200
13. Juni 20220,21700,23600,21500,21500,2150225.100
10. Juni 20220,23700,23700,21700,23600,2360210.300
09. Juni 20220,25000,25200,23000,23000,2300191.500
08. Juni 20220,24400,25200,23500,24000,2400142.200
07. Juni 20220,24100,24500,24100,24300,243093.800
06. Juni 20220,25000,25700,24100,24500,2450106.300
03. Juni 20220,25900,26000,24000,25000,2500194.700
02. Juni 20220,26000,27900,25000,25900,2590219.600
01. Juni 20220,25200,29000,24000,27000,2700404.200
31. Mai 20220,27000,27000,25100,25400,254062.100
27. Mai 20220,24800,26900,23300,26000,2600178.800
26. Mai 20220,24000,24900,23200,24800,2480189.200
25. Mai 20220,25600,25600,23000,23800,2380339.300
24. Mai 20220,27800,29000,25100,25100,2510262.600
23. Mai 20220,27000,28000,25200,25500,2550242.400
20. Mai 20220,26000,26200,25000,25000,2500110.800
19. Mai 20220,25000,26300,24800,26000,2600303.500
18. Mai 20220,25500,27000,25000,25500,2550265.600
17. Mai 20220,27200,29000,25200,26000,2600362.000
16. Mai 20220,25100,27400,25000,27200,2720269.300
13. Mai 20220,26000,27000,25000,26000,2600250.400
12. Mai 20220,27000,29000,25500,25500,2550324.800
11. Mai 20220,31800,31800,27000,27500,2750736.600
10. Mai 20220,30300,31800,29200,31800,3180195.800
09. Mai 20220,31800,32000,30000,31000,3100307.000
06. Mai 20220,32700,32700,31200,31800,3180133.100
05. Mai 20220,32100,33500,32000,32700,3270177.300
04. Mai 20220,33000,33000,32000,32600,3260125.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...