Deutsche Märkte geschlossen

Standard Lithium Ltd. (SLI.V)

TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
1,5600-0,0900 (-5,45%)
Börsenschluss: 03:59PM EDT
Zeitraum:
13. Apr. 2023 - 13. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20241,65001,66001,56001,56001,560050.900
11. Apr. 20241,62001,66001,60001,65001,650040.100
10. Apr. 20241,66001,67001,62001,65001,650045.100
09. Apr. 20241,60001,67001,60001,67001,6700119.000
08. Apr. 20241,57001,63001,54001,62001,6200206.200
05. Apr. 20241,61001,61001,56001,57001,570076.100
04. Apr. 20241,59001,66001,56001,62001,620068.400
03. Apr. 20241,58001,60001,56001,59001,590066.600
02. Apr. 20241,61001,61001,56001,61001,610066.800
01. Apr. 20241,60001,62001,57001,60001,600056.000
28. März 20241,62001,62001,58001,59001,5900116.100
27. März 20241,59001,67001,56001,61001,610092.700
26. März 20241,61001,61001,56001,59001,590035.900
25. März 20241,63001,65001,58001,64001,6400105.100
22. März 20241,70001,70001,60001,60001,6000218.800
21. März 20241,62001,70001,60001,69001,690088.600
20. März 20241,54001,65001,53001,64001,6400128.700
19. März 20241,56001,58001,54001,54001,540096.100
18. März 20241,63001,64001,55001,58001,5800134.700
15. März 20241,56001,67001,56001,65001,6500137.400
14. März 20241,62001,62001,53001,55001,5500167.700
13. März 20241,67001,68001,59001,59001,5900157.000
12. März 20241,66001,69001,58001,68001,6800464.500
11. März 20241,71001,77001,67001,70001,7000194.100
08. März 20241,72001,72001,63001,70001,7000300.800
07. März 20241,73001,78001,66001,72001,720082.800
06. März 20241,72001,79001,67001,76001,7600102.300
05. März 20241,74001,74001,63001,63001,6300156.400
04. März 20241,95001,96001,71001,71001,7100159.200
01. März 20241,88001,98001,80001,96001,9600197.700
29. Feb. 20241,73001,85001,72001,85001,8500144.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...