Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
17.947,23 +15,06 (+0,08%) Euro Stoxx 50
4.905,02 -16,20 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.298,00 -13,00 (-0,56%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.909,21 +991,77 (+1,84%)
Standard Lithium Ltd. (SLI)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 1,2200 | 1,3900 | 1,2100 | 1,3100 | 1,3100 | 1.737.800 |
| 30. Apr. 2024 | 1,2700 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 751.500 |
| 29. Apr. 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 1.195.600 |
| 26. Apr. 2024 | 1,1500 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 526.500 |
| 25. Apr. 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 489.400 |
| 24. Apr. 2024 | 1,1300 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 659.000 |
| 23. Apr. 2024 | 1,0600 | 1,1280 | 1,0600 | 1,0900 | 1,0900 | 652.100 |
| 22. Apr. 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 488.700 |
| 19. Apr. 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 450.200 |
| 18. Apr. 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1100 | 1,1100 | 718.900 |
| 17. Apr. 2024 | 1,1300 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 976.200 |
| 16. Apr. 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 786.800 |
| 15. Apr. 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 1.188.800 |
| 12. Apr. 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 780.900 |
| 11. Apr. 2024 | 1,2000 | 1,2300 | 1,1700 | 1,2300 | 1,2300 | 522.400 |
| 10. Apr. 2024 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 324.000 |
| 09. Apr. 2024 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 1.087.600 |
| 08. Apr. 2024 | 1,1800 | 1,2100 | 1,1250 | 1,1800 | 1,1800 | 1.155.400 |
| 05. Apr. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 747.500 |
| 04. Apr. 2024 | 1,1900 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 1.088.500 |
| 03. Apr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 621.000 |
| 02. Apr. 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 752.200 |
| 01. Apr. 2024 | 1,2000 | 1,2050 | 1,1500 | 1,1600 | 1,1600 | 787.300 |
| 28. März 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 742.700 |
| 27. März 2024 | 1,1700 | 1,2350 | 1,1500 | 1,1900 | 1,1900 | 3.045.200 |
| 26. März 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 763.200 |
| 25. März 2024 | 1,2200 | 1,2290 | 1,1600 | 1,1900 | 1,1900 | 769.100 |
| 22. März 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 792.600 |
| 21. März 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 1.485.100 |
| 20. März 2024 | 1,1500 | 1,2300 | 1,1200 | 1,2100 | 1,2100 | 1.328.900 |
| 19. März 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 633.000 |
| 18. März 2024 | 1,2300 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 927.400 |
| 15. März 2024 | 1,1800 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 1.551.200 |
| 14. März 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1800 | 1,1800 | 1.162.500 |
| 13. März 2024 | 1,2300 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 825.600 |
| 12. März 2024 | 1,2700 | 1,2800 | 1,1700 | 1,2300 | 1,2300 | 1.348.300 |
| 11. März 2024 | 1,2600 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 1.284.400 |
| 08. März 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 798.700 |
| 07. März 2024 | 1,2900 | 1,3300 | 1,2200 | 1,2400 | 1,2400 | 583.100 |
| 06. März 2024 | 1,2100 | 1,3300 | 1,2100 | 1,2800 | 1,2800 | 1.247.900 |
| 05. März 2024 | 1,2700 | 1,2810 | 1,2000 | 1,2100 | 1,2100 | 661.400 |
| 04. März 2024 | 1,4600 | 1,4600 | 1,2600 | 1,2700 | 1,2700 | 1.634.300 |
| 01. März 2024 | 1,3500 | 1,4600 | 1,3100 | 1,4400 | 1,4400 | 1.912.800 |
| 29. Feb. 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 861.700 |
| 28. Feb. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 890.100 |
| 27. Feb. 2024 | 1,1800 | 1,2500 | 1,1300 | 1,2500 | 1,2500 | 1.914.900 |
| 26. Feb. 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 1.596.000 |
| 23. Feb. 2024 | 1,2200 | 1,2200 | 1,1150 | 1,2000 | 1,2000 | 1.063.900 |
| 22. Feb. 2024 | 1,2200 | 1,2300 | 1,1400 | 1,1900 | 1,1900 | 1.250.300 |
| 21. Feb. 2024 | 1,2500 | 1,2600 | 1,1700 | 1,2100 | 1,2100 | 1.135.800 |
| 20. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 1.790.500 |
| 16. Feb. 2024 | 1,3500 | 1,3590 | 1,2700 | 1,2700 | 1,2700 | 1.038.200 |
| 15. Feb. 2024 | 1,4000 | 1,4250 | 1,3000 | 1,3300 | 1,3300 | 1.162.300 |
| 14. Feb. 2024 | 1,4000 | 1,4200 | 1,3100 | 1,3800 | 1,3800 | 1.583.400 |
| 13. Feb. 2024 | 1,4900 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 1.813.500 |
| 12. Feb. 2024 | 1,3800 | 1,5500 | 1,3600 | 1,5100 | 1,5100 | 1.196.500 |
| 09. Feb. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 799.600 |
| 08. Feb. 2024 | 1,5100 | 1,5450 | 1,4300 | 1,4600 | 1,4600 | 836.800 |
| 07. Feb. 2024 | 1,6200 | 1,6200 | 1,4650 | 1,5200 | 1,5200 | 1.153.400 |
| 06. Feb. 2024 | 1,4500 | 1,6500 | 1,4200 | 1,5500 | 1,5500 | 1.637.400 |
| 05. Feb. 2024 | 1,3700 | 1,4650 | 1,3350 | 1,4500 | 1,4500 | 1.390.300 |
| 02. Feb. 2024 | 1,3200 | 1,4000 | 1,2950 | 1,3900 | 1,3900 | 1.368.100 |
| 01. Feb. 2024 | 1,3600 | 1,3850 | 1,2900 | 1,3600 | 1,3600 | 884.000 |
| 31. Jan. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 4.979.000 |
| 30. Jan. 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 1.924.800 |
| 29. Jan. 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 1.465.000 |
| 26. Jan. 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 1.425.800 |
| 25. Jan. 2024 | 1,2400 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 1.461.800 |
| 24. Jan. 2024 | 1,3800 | 1,4000 | 1,2400 | 1,2400 | 1,2400 | 1.647.600 |
| 23. Jan. 2024 | 1,4300 | 1,4500 | 1,3100 | 1,3700 | 1,3700 | 1.219.100 |
| 22. Jan. 2024 | 1,2700 | 1,3900 | 1,1800 | 1,3900 | 1,3900 | 2.013.300 |
| 19. Jan. 2024 | 1,2000 | 1,2050 | 1,1130 | 1,2000 | 1,2000 | 1.520.600 |
| 18. Jan. 2024 | 1,3700 | 1,3700 | 1,2100 | 1,2400 | 1,2400 | 1.830.600 |
| 17. Jan. 2024 | 1,4200 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 2.074.700 |
| 16. Jan. 2024 | 1,5000 | 1,5100 | 1,4350 | 1,4400 | 1,4400 | 1.272.500 |
| 12. Jan. 2024 | 1,6000 | 1,6300 | 1,5100 | 1,5100 | 1,5100 | 1.973.100 |
| 11. Jan. 2024 | 1,7600 | 1,7800 | 1,6000 | 1,6000 | 1,6000 | 1.891.000 |
| 10. Jan. 2024 | 1,8300 | 1,8400 | 1,7200 | 1,7400 | 1,7400 | 1.462.000 |
| 09. Jan. 2024 | 1,8600 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 812.400 |
| 08. Jan. 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 959.600 |
| 05. Jan. 2024 | 1,9100 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1.029.300 |
| 04. Jan. 2024 | 1,9500 | 1,9800 | 1,8800 | 1,9300 | 1,9300 | 811.600 |
| 03. Jan. 2024 | 2,0000 | 2,0000 | 1,8800 | 1,9500 | 1,9500 | 1.406.800 |
| 02. Jan. 2024 | 2,0100 | 2,1350 | 1,9740 | 1,9900 | 1,9900 | 1.705.000 |
| 29. Dez. 2023 | 2,2000 | 2,2000 | 1,9900 | 2,0200 | 2,0200 | 1.735.100 |
| 28. Dez. 2023 | 2,2000 | 2,2700 | 2,1350 | 2,2000 | 2,2000 | 2.754.700 |
| 27. Dez. 2023 | 2,3500 | 2,3500 | 2,1800 | 2,2400 | 2,2400 | 2.160.800 |
| 26. Dez. 2023 | 2,1800 | 2,3800 | 2,1600 | 2,3700 | 2,3700 | 1.475.100 |
| 22. Dez. 2023 | 2,1100 | 2,1850 | 2,0850 | 2,1500 | 2,1500 | 1.344.600 |
| 21. Dez. 2023 | 1,9800 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 1.783.900 |
| 20. Dez. 2023 | 2,0000 | 2,0350 | 1,9100 | 1,9300 | 1,9300 | 1.733.600 |
| 19. Dez. 2023 | 1,8600 | 2,0400 | 1,8600 | 2,0100 | 2,0100 | 1.597.600 |
| 18. Dez. 2023 | 2,0200 | 2,0200 | 1,8250 | 1,8500 | 1,8500 | 2.247.100 |
| 15. Dez. 2023 | 2,0000 | 2,0400 | 1,9400 | 1,9800 | 1,9800 | 1.227.500 |
| 14. Dez. 2023 | 1,8200 | 1,9600 | 1,8100 | 1,9100 | 1,9100 | 1.778.800 |
| 13. Dez. 2023 | 1,6600 | 1,7700 | 1,6600 | 1,7700 | 1,7700 | 2.307.000 |
| 12. Dez. 2023 | 1,9000 | 1,9100 | 1,7500 | 1,7800 | 1,7800 | 1.815.100 |
| 11. Dez. 2023 | 2,0100 | 2,0300 | 1,8800 | 1,9100 | 1,9100 | 2.996.800 |
| 08. Dez. 2023 | 2,0100 | 2,1000 | 2,0000 | 2,0300 | 2,0300 | 1.325.000 |
| 07. Dez. 2023 | 2,0300 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 809.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
