Deutsche Märkte schließen in 1 Minute
DAX
18.527,97 +197,70 (+1,08%) Euro Stoxx 50
4.815,02 +51,44 (+1,08%) Dow Jones 30
40.815,70 -46,01 (-0,11%) Gold
2.579,40 +37,00 (+1,46%) EUR/USD
1,1039 +0,0022 (+0,20%) Bitcoin EUR
52.243,42 +1.229,97 (+2,41%)
Standard Lithium Ltd. (SLI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Zeitraum:
12. Sept. 2023 - 12. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 1,7500 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 22.711 |
| 11. Sept. 2024 | 1,6100 | 1,7400 | 1,5800 | 1,7400 | 1,7400 | 115.500 |
| 10. Sept. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 59.300 |
| 09. Sept. 2024 | 1,5400 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 36.400 |
| 06. Sept. 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 28.800 |
| 05. Sept. 2024 | 1,6200 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 41.500 |
| 04. Sept. 2024 | 1,6400 | 1,6800 | 1,5700 | 1,5700 | 1,5700 | 46.900 |
| 03. Sept. 2024 | 1,7300 | 1,7400 | 1,5700 | 1,5700 | 1,5700 | 92.200 |
| 30. Aug. 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 17.900 |
| 29. Aug. 2024 | 1,6000 | 1,8800 | 1,6000 | 1,8500 | 1,8500 | 105.700 |
| 28. Aug. 2024 | 1,7000 | 1,7000 | 1,5900 | 1,5900 | 1,5900 | 28.100 |
| 27. Aug. 2024 | 1,6300 | 1,7000 | 1,5900 | 1,7000 | 1,7000 | 23.700 |
| 26. Aug. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 31.300 |
| 23. Aug. 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 43.300 |
| 22. Aug. 2024 | 1,6800 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 25.100 |
| 21. Aug. 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 50.800 |
| 20. Aug. 2024 | 1,6700 | 1,6900 | 1,5600 | 1,5600 | 1,5600 | 43.800 |
| 19. Aug. 2024 | 1,5900 | 1,6700 | 1,5800 | 1,6600 | 1,6600 | 32.100 |
| 16. Aug. 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 36.300 |
| 15. Aug. 2024 | 1,6000 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 23.700 |
| 14. Aug. 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 15.200 |
| 13. Aug. 2024 | 1,5400 | 1,6100 | 1,5300 | 1,5800 | 1,5800 | 77.400 |
| 12. Aug. 2024 | 1,5800 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 33.000 |
| 09. Aug. 2024 | 1,6000 | 1,6200 | 1,5400 | 1,5500 | 1,5500 | 33.800 |
| 08. Aug. 2024 | 1,5400 | 1,6500 | 1,5400 | 1,6500 | 1,6500 | 26.500 |
| 07. Aug. 2024 | 1,5900 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 96.600 |
| 06. Aug. 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 124.800 |
| 02. Aug. 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 68.400 |
| 01. Aug. 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | 63.800 |
| 31. Juli 2024 | 1,8300 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 13.100 |
| 30. Juli 2024 | 1,8600 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 19.200 |
| 29. Juli 2024 | 1,8100 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 64.200 |
| 26. Juli 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 27.300 |
| 25. Juli 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8700 | 1,8700 | 48.800 |
| 24. Juli 2024 | 1,9800 | 1,9800 | 1,8200 | 1,8700 | 1,8700 | 22.000 |
| 23. Juli 2024 | 2,0000 | 2,0700 | 1,9500 | 1,9800 | 1,9800 | 54.400 |
| 22. Juli 2024 | 1,9200 | 2,0800 | 1,9200 | 1,9500 | 1,9500 | 97.300 |
| 19. Juli 2024 | 1,8300 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 34.200 |
| 18. Juli 2024 | 1,9500 | 2,0000 | 1,8500 | 1,8600 | 1,8600 | 32.900 |
| 17. Juli 2024 | 1,8300 | 1,9700 | 1,8200 | 1,9000 | 1,9000 | 154.500 |
| 16. Juli 2024 | 1,7300 | 1,8800 | 1,7200 | 1,8000 | 1,8000 | 83.100 |
| 15. Juli 2024 | 1,7600 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 29.600 |
| 12. Juli 2024 | 1,8200 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 122.100 |
| 11. Juli 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7600 | 1,7600 | 49.800 |
| 10. Juli 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 36.500 |
| 09. Juli 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 54.800 |
| 08. Juli 2024 | 1,8000 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 112.800 |
| 05. Juli 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 47.200 |
| 04. Juli 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 12.100 |
| 03. Juli 2024 | 1,8200 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 88.100 |
| 02. Juli 2024 | 1,8000 | 1,9000 | 1,7100 | 1,8200 | 1,8200 | 111.500 |
| 28. Juni 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 19.600 |
| 27. Juni 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 61.100 |
| 26. Juni 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 94.100 |
| 25. Juni 2024 | 1,6800 | 1,6900 | 1,6000 | 1,6900 | 1,6900 | 76.200 |
| 24. Juni 2024 | 1,7300 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 104.000 |
| 21. Juni 2024 | 1,7200 | 1,7600 | 1,6300 | 1,7600 | 1,7600 | 51.000 |
| 20. Juni 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 69.600 |
| 19. Juni 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | 31.200 |
| 18. Juni 2024 | 1,8300 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 38.800 |
| 17. Juni 2024 | 1,7800 | 1,8600 | 1,7500 | 1,8300 | 1,8300 | 34.800 |
| 14. Juni 2024 | 1,9400 | 1,9400 | 1,7800 | 1,8100 | 1,8100 | 58.300 |
| 13. Juni 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 73.500 |
| 12. Juni 2024 | 1,9200 | 2,0300 | 1,8400 | 2,0300 | 2,0300 | 269.300 |
| 11. Juni 2024 | 1,9900 | 2,0300 | 1,9100 | 1,9300 | 1,9300 | 448.300 |
| 10. Juni 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 35.400 |
| 07. Juni 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 91.700 |
| 06. Juni 2024 | 2,0700 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 11.700 |
| 05. Juni 2024 | 2,0700 | 2,1800 | 2,0600 | 2,1800 | 2,1800 | 65.900 |
| 04. Juni 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1000 | 2,1000 | 76.900 |
| 03. Juni 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2000 | 2,2000 | 76.500 |
| 31. Mai 2024 | 2,3200 | 2,4000 | 2,2200 | 2,2200 | 2,2200 | 99.100 |
| 30. Mai 2024 | 2,3200 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 120.700 |
| 29. Mai 2024 | 2,2500 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 70.000 |
| 28. Mai 2024 | 2,2500 | 2,4100 | 2,2500 | 2,3100 | 2,3100 | 139.100 |
| 27. Mai 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2600 | 2,2600 | 18.100 |
| 24. Mai 2024 | 2,2500 | 2,3400 | 2,1500 | 2,3100 | 2,3100 | 113.200 |
| 23. Mai 2024 | 2,3400 | 2,3700 | 2,1700 | 2,1900 | 2,1900 | 196.100 |
| 22. Mai 2024 | 2,4900 | 2,5300 | 2,3600 | 2,4000 | 2,4000 | 217.000 |
| 21. Mai 2024 | 2,5600 | 2,6000 | 2,4800 | 2,4900 | 2,4900 | 452.700 |
| 17. Mai 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 362.600 |
| 16. Mai 2024 | 2,3800 | 2,5000 | 2,2800 | 2,3500 | 2,3500 | 299.900 |
| 15. Mai 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4700 | 2,4700 | 244.700 |
| 14. Mai 2024 | 2,5400 | 2,6100 | 2,4000 | 2,5000 | 2,5000 | 255.000 |
| 13. Mai 2024 | 2,5500 | 2,7000 | 2,4100 | 2,6000 | 2,6000 | 502.800 |
| 10. Mai 2024 | 2,3100 | 2,6500 | 2,3000 | 2,3800 | 2,3800 | 573.400 |
| 09. Mai 2024 | 1,9000 | 2,1700 | 1,8500 | 2,1700 | 2,1700 | 236.200 |
| 08. Mai 2024 | 1,8500 | 1,9400 | 1,7400 | 1,8200 | 1,8200 | 325.800 |
| 07. Mai 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7800 | 1,7800 | 178.300 |
| 06. Mai 2024 | 1,8200 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | 185.900 |
| 03. Mai 2024 | 1,8400 | 1,8400 | 1,6600 | 1,7800 | 1,7800 | 188.800 |
| 02. Mai 2024 | 1,7800 | 1,8500 | 1,7400 | 1,8500 | 1,8500 | 84.100 |
| 01. Mai 2024 | 1,7000 | 1,9100 | 1,7000 | 1,7800 | 1,7800 | 263.200 |
| 30. Apr. 2024 | 1,7400 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 402.800 |
| 29. Apr. 2024 | 1,6000 | 1,7400 | 1,6000 | 1,7400 | 1,7400 | 221.900 |
| 26. Apr. 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 234.300 |
| 25. Apr. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 32.700 |
| 24. Apr. 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 75.300 |
| 23. Apr. 2024 | 1,4900 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 94.300 |
| 22. Apr. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 88.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
