Atlas Lithium Corporation ATLX
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,520,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,48 | -1,59 % | $2,50 | $2,55 | $2,48 | 97,64K |
| 2026-09-30 | $2,52 | +2,44 % | $2,49 | $2,58 | $2,42 | 163,60K |
| 2026-09-29 | $2,46 | -2,38 % | $2,56 | $2,56 | $2,39 | 1,00M |
| 2026-09-28 | $2,52 | -6,67 % | $2,64 | $2,65 | $2,50 | 360,90K |
| 2026-09-25 | $2,70 | +1,50 % | $2,68 | $2,72 | $2,62 | 265,60K |
| 2026-09-24 | $2,66 | -3,27 % | $2,75 | $2,84 | $2,57 | 360,60K |
| 2026-09-23 | $2,75 | -10,13 % | $2,94 | $2,95 | $2,75 | 330,80K |
| 2026-09-22 | $3,06 | +4,08 % | $2,97 | $3,06 | $2,91 | 232,70K |
| 2026-09-21 | $2,94 | +1,38 % | $2,94 | $2,97 | $2,86 | 143,80K |
| 2026-09-18 | $2,90 | +1,40 % | $2,89 | $2,91 | $2,84 | 104,60K |
| 2026-09-17 | $2,86 | +0,35 % | $2,93 | $2,94 | $2,86 | 84,80K |
| 2026-09-16 | $2,85 | -3,72 % | $2,94 | $3,00 | $2,84 | 204,90K |
| 2026-09-15 | $2,96 | -1,33 % | $2,98 | $3,10 | $2,91 | 158,10K |
| 2026-09-14 | $3,00 | -0,99 % | $3,00 | $3,09 | $2,95 | 183,20K |
| 2026-09-11 | $3,03 | -2,26 % | $3,15 | $3,15 | $3,02 | 179,90K |
| 2026-09-10 | $3,10 | -6,06 % | $3,21 | $3,29 | $3,10 | 301,10K |
| 2026-09-09 | $3,30 | +1,54 % | $3,25 | $3,35 | $3,24 | 448,10K |
| 2026-09-08 | $3,25 | -2,40 % | $3,30 | $3,34 | $3,23 | 504,50K |
| 2026-09-04 | $3,33 | +1,22 % | $3,22 | $3,37 | $3,22 | 117,20K |
| 2026-09-03 | $3,29 | +2,17 % | $3,28 | $3,32 | $3,23 | 288,30K |
| 2026-09-02 | $3,22 | +2,88 % | $3,13 | $3,27 | $3,13 | 106,70K |
| 2026-09-01 | $3,13 | -2,19 % | $3,20 | $3,20 | $3,05 | 142,70K |
| 2026-08-31 | $3,20 | +1,59 % | $3,09 | $3,20 | $3,06 | 169,70K |
| 2026-08-28 | $3,15 | -4,69 % | $3,35 | $3,39 | $3,13 | 208,20K |
| 2026-08-27 | $3,31 | -0,15 % | $3,30 | $3,38 | $3,30 | 78,40K |
| 2026-08-26 | $3,31 | -3,78 % | $3,41 | $3,44 | $3,28 | 99,80K |
| 2026-08-25 | $3,44 | +2,69 % | $3,33 | $3,45 | $3,29 | 156,00K |
| 2026-08-24 | $3,35 | +0,90 % | $3,32 | $3,38 | $3,21 | 169,30K |
| 2026-08-21 | $3,32 | +4,73 % | $3,20 | $3,33 | $3,20 | 218,60K |
| 2026-08-20 | $3,17 | -0,63 % | $3,11 | $3,31 | $3,11 | 184,90K |
| 2026-08-19 | $3,19 | +5,98 % | $3,08 | $3,20 | $3,00 | 235,80K |
| 2026-08-18 | $3,01 | -3,22 % | $3,10 | $3,15 | $2,99 | 208,60K |
| 2026-08-17 | $3,11 | -3,12 % | $3,22 | $3,22 | $3,10 | 152,20K |
| 2026-08-14 | $3,21 | +1,90 % | $3,19 | $3,28 | $3,15 | 113,70K |
| 2026-08-13 | $3,15 | +0,64 % | $3,08 | $3,26 | $3,08 | 176,80K |
| 2026-08-12 | $3,13 | -1,26 % | $3,21 | $3,21 | $3,10 | 139,50K |
| 2026-08-11 | $3,17 | -0,63 % | $3,20 | $3,25 | $3,08 | 173,80K |
| 2026-08-10 | $3,19 | +2,57 % | $3,15 | $3,22 | $3,09 | 217,70K |
| 2026-08-07 | $3,11 | +4,71 % | $3,04 | $3,12 | $3,03 | 171,60K |
| 2026-08-06 | $2,97 | 0,00 % | $3,01 | $3,07 | $2,92 | 214,20K |
| 2026-08-05 | $2,97 | +1,02 % | $2,96 | $2,99 | $2,91 | 169,80K |
| 2026-08-04 | $2,94 | +5,76 % | $2,80 | $2,97 | $2,80 | 262,30K |
| 2026-08-03 | $2,78 | +1,46 % | $2,75 | $2,80 | $2,72 | 168,20K |
| 2026-07-31 | $2,74 | +0,74 % | $2,72 | $2,75 | $2,60 | 130,70K |
| 2026-07-30 | $2,72 | +6,25 % | $2,57 | $2,74 | $2,57 | 155,50K |
| 2026-07-29 | $2,56 | -4,83 % | $2,66 | $2,74 | $2,55 | 513,00K |
| 2026-07-28 | $2,69 | -6,60 % | $2,87 | $2,87 | $2,69 | 260,80K |
| 2026-07-27 | $2,88 | +3,23 % | $2,88 | $2,94 | $2,81 | 190,40K |
| 2026-07-24 | $2,79 | -1,06 % | $2,85 | $2,90 | $2,77 | 238,60K |
| 2026-07-23 | $2,82 | -5,37 % | $2,98 | $3,04 | $2,82 | 306,80K |
| 2026-07-22 | $2,98 | +1,71 % | $2,92 | $3,05 | $2,88 | 246,00K |
| 2026-07-21 | $2,93 | +3,90 % | $2,89 | $2,97 | $2,86 | 500,60K |
| 2026-07-20 | $2,82 | -7,24 % | $3,00 | $3,00 | $2,74 | 780,40K |
| 2026-07-17 | $3,04 | -0,33 % | $3,00 | $3,08 | $2,86 | 412,30K |
| 2026-07-16 | $3,05 | -4,98 % | $3,21 | $3,21 | $3,02 | 455,30K |
| 2026-07-15 | $3,21 | +0,63 % | $3,19 | $3,28 | $3,10 | 376,90K |
| 2026-07-14 | $3,19 | +0,63 % | $3,23 | $3,35 | $3,17 | 298,50K |
| 2026-07-13 | $3,17 | -3,35 % | $3,21 | $3,25 | $3,07 | 471,10K |
| 2026-07-10 | $3,28 | -0,91 % | $3,32 | $3,39 | $3,24 | 336,60K |
| 2026-07-09 | $3,31 | -2,07 % | $3,35 | $3,38 | $3,27 | 280,40K |
| 2026-07-08 | $3,38 | +0,30 % | $3,37 | $3,44 | $3,27 | 333,30K |
| 2026-07-07 | $3,37 | -4,94 % | $3,52 | $3,60 | $3,32 | 430,30K |
| 2026-07-06 | $3,55 | -2,61 % | $3,64 | $3,72 | $3,53 | 333,20K |
| 2026-07-02 | $3,64 | -3,45 % | $3,85 | $3,92 | $3,61 | 412,80K |
| 2026-07-01 | $3,77 | +2,17 % | $3,66 | $3,89 | $3,66 | 311,30K |
| 2026-06-30 | $3,69 | -1,34 % | $3,70 | $3,79 | $3,52 | 442,70K |
| 2026-06-29 | $3,74 | +1,63 % | $3,70 | $3,84 | $3,65 | 808,20K |
| 2026-06-26 | $3,68 | +4,25 % | $3,49 | $3,69 | $3,44 | 387,80K |
| 2026-06-25 | $3,53 | -1,40 % | $3,59 | $3,61 | $3,40 | 407,70K |
| 2026-06-24 | $3,58 | -2,98 % | $3,67 | $3,70 | $3,47 | 384,60K |
| 2026-06-23 | $3,69 | -1,86 % | $3,64 | $3,80 | $3,53 | 467,90K |
| 2026-06-22 | $3,76 | -3,84 % | $3,88 | $3,94 | $3,69 | 331,30K |
| 2026-06-18 | $3,91 | +2,09 % | $3,86 | $3,95 | $3,83 | 444,70K |
| 2026-06-17 | $3,83 | -0,52 % | $3,96 | $4,06 | $3,83 | 546,10K |
| 2026-06-16 | $3,85 | -3,99 % | $3,96 | $3,96 | $3,74 | 576,90K |
| 2026-06-15 | $4,01 | +7,51 % | $3,82 | $4,17 | $3,82 | 641,80K |
| 2026-06-12 | $3,73 | +4,48 % | $3,58 | $3,76 | $3,54 | 504,40K |
| 2026-06-11 | $3,57 | +5,00 % | $3,40 | $3,60 | $3,32 | 723,70K |
| 2026-06-10 | $3,40 | -5,03 % | $3,50 | $3,60 | $3,37 | 830,20K |
| 2026-06-09 | $3,58 | 0,00 % | $3,69 | $3,85 | $3,44 | 859,40K |
| 2026-06-08 | $3,58 | +1,42 % | $3,72 | $3,85 | $3,56 | 640,40K |
| 2026-06-05 | $3,53 | -16,35 % | $4,15 | $4,15 | $3,51 | 1,92M |
| 2026-06-04 | $4,22 | -0,71 % | $4,22 | $4,29 | $4,12 | 404,00K |
| 2026-06-03 | $4,25 | -6,59 % | $4,44 | $4,47 | $4,22 | 530,20K |
| 2026-06-02 | $4,55 | +3,41 % | $4,43 | $4,57 | $4,36 | 586,20K |
| 2026-06-01 | $4,40 | +4,27 % | $4,18 | $4,47 | $4,14 | 815,40K |
| 2026-05-29 | $4,22 | -0,94 % | $4,25 | $4,28 | $4,14 | 509,50K |
| 2026-05-28 | $4,26 | +2,65 % | $4,15 | $4,30 | $4,14 | 729,20K |
| 2026-05-27 | $4,15 | -1,19 % | $4,14 | $4,23 | $4,11 | 609,40K |
| 2026-05-26 | $4,20 | +0,24 % | $4,20 | $4,22 | $4,08 | 935,50K |