Deutsche Märkte schließen in 4 Stunden 46 Minuten

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,70000,0000 (0,00%)
Börsenschluss: 04:00PM EST
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 20241,70001,70001,65001,70001,700037.400
27. Feb. 20241,55001,70001,54001,70001,7000109.200
26. Feb. 20241,59001,62001,51001,60001,6000129.600
23. Feb. 20241,61001,61001,51001,56001,560087.700
22. Feb. 20241,62001,65001,55001,61001,6100103.300
21. Feb. 20241,67001,70001,57001,62001,620095.400
20. Feb. 20241,72001,74001,63001,63001,6300115.200
16. Feb. 20241,78001,83001,72001,72001,720090.100
15. Feb. 20241,88001,92001,76001,79001,790095.000
14. Feb. 20241,89001,90001,78001,88001,880087.900
13. Feb. 20242,00002,00001,82001,82001,820074.500
12. Feb. 20241,87002,08001,83002,01002,0100114.400
09. Feb. 20241,96001,97001,88001,96001,960069.600
08. Feb. 20241,98002,08001,91002,00002,000053.500
07. Feb. 20242,17002,20001,98002,02002,0200158.400
06. Feb. 20241,90002,21001,90002,11002,1100245.700
05. Feb. 20241,87001,98001,81001,92001,9200183.400
02. Feb. 20241,78001,88001,74001,88001,880088.500
01. Feb. 20241,86001,86001,73001,73001,730049.300
31. Jan. 20241,72001,86001,70001,86001,8600323.800
30. Jan. 20241,89001,89001,72001,73001,7300111.900
29. Jan. 20241,68001,90001,68001,90001,900098.200
26. Jan. 20241,76001,76001,65001,69001,690063.500
25. Jan. 20241,66001,76001,62001,72001,7200229.800
24. Jan. 20241,89001,89001,69001,69001,6900233.400
23. Jan. 20241,96001,96001,77001,86001,8600111.800
22. Jan. 20241,60001,87001,59001,85001,8500506.800
19. Jan. 20241,60001,60001,51001,59001,5900403.600
18. Jan. 20241,81001,82001,64001,64001,6400190.300
17. Jan. 20241,90001,90001,80001,82001,8200125.200
16. Jan. 20242,02002,04001,94001,95001,9500206.600
15. Jan. 20242,00002,10001,99002,09002,090085.100
12. Jan. 20242,14002,16002,02002,06002,0600119.900
11. Jan. 20242,33002,33002,10002,10002,1000191.700
10. Jan. 20242,47002,47002,30002,35002,350069.400
09. Jan. 20242,47002,50002,41002,45002,4500126.700
08. Jan. 20242,58002,58002,47002,53002,530089.700
05. Jan. 20242,59002,64002,52002,63002,630093.300
04. Jan. 20242,58002,64002,52002,58002,580091.500
03. Jan. 20242,66002,66002,51002,60002,6000111.200
02. Jan. 20242,65002,84002,62002,64002,6400166.700
29. Dez. 20232,90002,91002,64002,64002,6400137.700
28. Dez. 20232,90002,98002,83002,92002,9200111.900
27. Dez. 20233,00003,08002,88002,93002,9300280.700
22. Dez. 20232,78002,88002,78002,82002,820085.300
21. Dez. 20232,59002,77002,59002,73002,7300210.500
20. Dez. 20232,61002,69002,50002,50002,5000100.800
19. Dez. 20232,52002,70002,52002,69002,6900252.700
18. Dez. 20232,64002,65002,45002,49002,4900146.700
15. Dez. 20232,64002,73002,60002,66002,6600105.000
14. Dez. 20232,41002,63002,41002,58002,5800232.400
13. Dez. 20232,30002,44002,26002,44002,4400288.700
12. Dez. 20232,61002,61002,39002,41002,4100167.500
11. Dez. 20232,70002,75002,57002,63002,6300135.200
08. Dez. 20232,71002,85002,71002,85002,8500116.000
07. Dez. 20232,80002,83002,73002,76002,760050.000
06. Dez. 20232,74002,91002,73002,82002,820091.200
05. Dez. 20232,90002,90002,66002,72002,7200174.500
04. Dez. 20233,00003,00002,83002,86002,8600157.000
01. Dez. 20233,00003,08002,85003,01003,010097.600
30. Nov. 20233,05003,09003,00003,00003,000041.100
29. Nov. 20233,01003,02002,93003,00003,000035.300
28. Nov. 20232,83003,01002,79002,99002,9900110.200
27. Nov. 20233,14003,14002,93002,93002,9300135.600
24. Nov. 20233,20003,20003,10003,11003,110086.500
23. Nov. 20233,15003,25003,15003,23003,230021.400
22. Nov. 20233,37003,37003,17003,17003,170084.100
21. Nov. 20233,45003,49003,32003,37003,3700167.300
20. Nov. 20233,60003,66003,48003,56003,5600125.400
17. Nov. 20233,55003,55003,39003,49003,4900113.500
16. Nov. 20233,69003,69003,44003,44003,4400166.600
15. Nov. 20233,89003,91003,66003,71003,7100175.500
14. Nov. 20233,79003,89003,79003,89003,8900125.600
13. Nov. 20233,47003,72003,47003,68003,680053.600
10. Nov. 20233,79003,79003,42003,63003,6300153.300
09. Nov. 20233,92003,92003,65003,67003,6700111.400
08. Nov. 20233,86003,95003,77003,87003,8700107.800
07. Nov. 20233,81003,95003,73003,93003,9300196.000
06. Nov. 20234,04004,08003,80003,81003,810086.100
03. Nov. 20233,95004,09003,94004,08004,080083.800
02. Nov. 20233,81004,05003,80003,89003,8900272.600
01. Nov. 20233,78004,10003,77004,01004,0100169.100
31. Okt. 20233,78003,89003,70003,84003,84002.013.600
30. Okt. 20233,82003,90003,70003,73003,7300156.400
27. Okt. 20233,78004,02003,78003,82003,8200122.900
26. Okt. 20233,91003,91003,78003,80003,8000174.700
25. Okt. 20234,06004,23003,89003,89003,8900214.000
24. Okt. 20233,75004,15003,69004,10004,1000191.300
23. Okt. 20233,88004,00003,61003,61003,6100188.800
20. Okt. 20233,82003,96003,80003,87003,870079.700
19. Okt. 20234,22004,25003,81003,81003,8100110.900
18. Okt. 20234,81004,85004,35004,38004,3800140.700
17. Okt. 20234,50004,81004,48004,75004,7500206.200
16. Okt. 20234,12004,53004,12004,43004,4300119.400
13. Okt. 20234,13004,27004,11004,21004,210067.500
12. Okt. 20234,18004,19003,99004,18004,180037.300
11. Okt. 20234,13004,41004,04004,16004,1600290.200
10. Okt. 20233,85004,01003,65003,94003,9400154.300
06. Okt. 20233,29003,66003,23003,66003,660089.700
05. Okt. 20233,25003,30003,14003,30003,3000108.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...