Lithium Americas Corp LAC
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,57-0,06 (-2,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,57 | -2,28 % | $2,62 | $2,64 | $2,51 | 8,70M |
| 2026-09-30 | $2,63 | 0,00 % | $2,68 | $2,72 | $2,62 | 6,02M |
| 2026-09-29 | $2,63 | -1,87 % | $2,71 | $2,73 | $2,63 | 7,03M |
| 2026-09-28 | $2,68 | -2,55 % | $2,71 | $2,73 | $2,66 | 8,65M |
| 2026-09-25 | $2,75 | -2,83 % | $2,83 | $2,83 | $2,74 | 8,97M |
| 2026-09-24 | $2,83 | -2,41 % | $2,88 | $2,89 | $2,78 | 8,41M |
| 2026-09-23 | $2,90 | -3,33 % | $2,95 | $2,96 | $2,87 | 7,37M |
| 2026-09-22 | $3,00 | +1,35 % | $2,98 | $3,01 | $2,90 | 7,95M |
| 2026-09-21 | $2,96 | +3,50 % | $2,95 | $3,05 | $2,90 | 14,62M |
| 2026-09-18 | $2,86 | -1,04 % | $2,90 | $2,93 | $2,80 | 9,70M |
| 2026-09-17 | $2,89 | +3,96 % | $2,88 | $2,94 | $2,82 | 9,50M |
| 2026-09-16 | $2,78 | -1,07 % | $2,85 | $2,87 | $2,72 | 8,23M |
| 2026-09-15 | $2,81 | -2,77 % | $2,85 | $2,87 | $2,76 | 8,06M |
| 2026-09-14 | $2,89 | -0,69 % | $2,84 | $2,93 | $2,78 | 9,58M |
| 2026-09-11 | $2,91 | -3,64 % | $3,03 | $3,05 | $2,91 | 11,34M |
| 2026-09-10 | $3,02 | -5,33 % | $3,10 | $3,11 | $3,00 | 11,47M |
| 2026-09-09 | $3,19 | +6,33 % | $3,23 | $3,32 | $3,11 | 26,22M |
| 2026-09-08 | $3,00 | 0,00 % | $3,02 | $3,16 | $3,00 | 10,59M |
| 2026-09-04 | $3,00 | +1,01 % | $2,97 | $3,01 | $2,93 | 6,02M |
| 2026-09-03 | $2,97 | -1,33 % | $3,07 | $3,08 | $2,95 | 7,01M |
| 2026-09-02 | $3,01 | +1,35 % | $2,99 | $3,08 | $2,96 | 8,12M |
| 2026-09-01 | $2,97 | -3,88 % | $3,00 | $3,03 | $2,93 | 8,21M |
| 2026-08-31 | $3,09 | +0,65 % | $3,07 | $3,13 | $3,05 | 6,33M |
| 2026-08-28 | $3,07 | -3,15 % | $3,21 | $3,24 | $3,06 | 7,61M |
| 2026-08-27 | $3,17 | -1,25 % | $3,21 | $3,23 | $3,15 | 6,36M |
| 2026-08-26 | $3,21 | -1,23 % | $3,22 | $3,31 | $3,18 | 6,25M |
| 2026-08-25 | $3,25 | +4,50 % | $3,10 | $3,27 | $3,09 | 7,86M |
| 2026-08-24 | $3,11 | -0,96 % | $3,13 | $3,15 | $3,05 | 7,84M |
| 2026-08-21 | $3,14 | +5,72 % | $3,06 | $3,23 | $3,05 | 12,56M |
| 2026-08-20 | $2,97 | -1,00 % | $2,97 | $3,05 | $2,90 | 13,34M |
| 2026-08-19 | $3,00 | +1,35 % | $3,03 | $3,04 | $2,93 | 8,47M |
| 2026-08-18 | $2,96 | -6,03 % | $3,05 | $3,12 | $2,96 | 10,94M |
| 2026-08-17 | $3,15 | -6,80 % | $3,21 | $3,30 | $3,11 | 12,68M |
| 2026-08-14 | $3,38 | -1,46 % | $3,44 | $3,58 | $3,35 | 12,11M |
| 2026-08-13 | $3,43 | +5,21 % | $3,36 | $3,49 | $3,31 | 12,15M |
| 2026-08-12 | $3,26 | +0,31 % | $3,35 | $3,35 | $3,23 | 7,60M |
| 2026-08-11 | $3,25 | 0,00 % | $3,25 | $3,28 | $3,19 | 4,68M |
| 2026-08-10 | $3,25 | +0,62 % | $3,24 | $3,35 | $3,22 | 14,74M |
| 2026-08-07 | $3,23 | +6,95 % | $3,14 | $3,26 | $3,09 | 12,77M |
| 2026-08-06 | $3,02 | -2,27 % | $3,05 | $3,08 | $2,93 | 11,13M |
| 2026-08-05 | $3,09 | +0,32 % | $3,13 | $3,13 | $3,03 | 8,84M |
| 2026-08-04 | $3,08 | +3,36 % | $3,05 | $3,13 | $3,03 | 13,45M |
| 2026-08-03 | $2,98 | +3,83 % | $2,89 | $3,03 | $2,85 | 6,79M |
| 2026-07-31 | $2,87 | -0,69 % | $2,90 | $2,93 | $2,81 | 4,90M |
| 2026-07-30 | $2,89 | +6,64 % | $2,80 | $2,91 | $2,78 | 8,34M |
| 2026-07-29 | $2,71 | -2,17 % | $2,78 | $2,80 | $2,67 | 5,52M |
| 2026-07-28 | $2,77 | -4,48 % | $2,86 | $2,88 | $2,74 | 6,62M |
| 2026-07-27 | $2,90 | +3,20 % | $2,85 | $2,93 | $2,79 | 5,96M |
| 2026-07-24 | $2,81 | -3,44 % | $2,92 | $2,92 | $2,81 | 6,63M |
| 2026-07-23 | $2,91 | -2,68 % | $2,96 | $2,99 | $2,89 | 8,48M |
| 2026-07-22 | $2,99 | -2,29 % | $3,06 | $3,13 | $2,99 | 9,77M |
| 2026-07-21 | $3,06 | +5,52 % | $2,95 | $3,06 | $2,91 | 9,00M |
| 2026-07-20 | $2,90 | -1,69 % | $2,96 | $2,96 | $2,86 | 8,27M |
| 2026-07-17 | $2,95 | +0,34 % | $2,92 | $3,04 | $2,85 | 8,69M |
| 2026-07-16 | $2,94 | -5,47 % | $3,06 | $3,07 | $2,90 | 12,66M |
| 2026-07-15 | $3,11 | -1,27 % | $3,17 | $3,23 | $3,04 | 10,03M |
| 2026-07-14 | $3,15 | +0,32 % | $3,24 | $3,28 | $3,12 | 14,54M |
| 2026-07-13 | $3,14 | -5,42 % | $3,30 | $3,32 | $3,12 | 15,92M |
| 2026-07-10 | $3,32 | -6,74 % | $3,60 | $3,61 | $3,31 | 28,77M |
| 2026-07-09 | $3,56 | -0,56 % | $3,57 | $3,62 | $3,54 | 6,59M |
| 2026-07-08 | $3,58 | -1,10 % | $3,56 | $3,65 | $3,51 | 6,72M |
| 2026-07-07 | $3,62 | -5,24 % | $3,78 | $3,79 | $3,55 | 9,81M |
| 2026-07-06 | $3,82 | +1,60 % | $3,80 | $3,86 | $3,76 | 6,71M |
| 2026-07-02 | $3,76 | -1,83 % | $3,94 | $4,04 | $3,71 | 9,39M |
| 2026-07-01 | $3,83 | -0,52 % | $3,78 | $3,95 | $3,77 | 6,44M |
| 2026-06-30 | $3,85 | +2,12 % | $3,83 | $3,91 | $3,80 | 6,33M |
| 2026-06-29 | $3,77 | -0,53 % | $3,80 | $3,86 | $3,67 | 7,05M |
| 2026-06-26 | $3,79 | -1,56 % | $3,77 | $3,87 | $3,77 | 7,24M |
| 2026-06-25 | $3,85 | -2,28 % | $3,96 | $3,99 | $3,79 | 7,83M |
| 2026-06-24 | $3,94 | -5,06 % | $4,09 | $4,12 | $3,89 | 9,70M |
| 2026-06-23 | $4,15 | -3,49 % | $4,15 | $4,35 | $4,11 | 8,82M |
| 2026-06-22 | $4,30 | -1,60 % | $4,30 | $4,40 | $4,26 | 6,41M |
| 2026-06-18 | $4,37 | -1,13 % | $4,45 | $4,47 | $4,30 | 12,95M |
| 2026-06-17 | $4,42 | -0,67 % | $4,47 | $4,70 | $4,41 | 11,04M |
| 2026-06-16 | $4,45 | -2,84 % | $4,53 | $4,63 | $4,43 | 8,69M |
| 2026-06-15 | $4,58 | +0,66 % | $4,75 | $4,76 | $4,58 | 8,19M |
| 2026-06-12 | $4,55 | +3,17 % | $4,39 | $4,58 | $4,38 | 8,75M |
| 2026-06-11 | $4,41 | +6,27 % | $4,18 | $4,42 | $4,14 | 8,74M |
| 2026-06-10 | $4,15 | -4,38 % | $4,27 | $4,32 | $4,12 | 8,14M |
| 2026-06-09 | $4,34 | -4,82 % | $4,58 | $4,63 | $4,18 | 11,85M |
| 2026-06-08 | $4,56 | +0,66 % | $4,66 | $4,70 | $4,52 | 7,63M |
| 2026-06-05 | $4,53 | -11,18 % | $5,00 | $5,01 | $4,49 | 16,41M |
| 2026-06-04 | $5,10 | -1,92 % | $5,11 | $5,17 | $5,00 | 7,48M |
| 2026-06-03 | $5,20 | -9,57 % | $5,55 | $5,55 | $5,17 | 15,88M |
| 2026-06-02 | $5,75 | +4,36 % | $5,82 | $6,36 | $5,68 | 40,87M |
| 2026-06-01 | $5,51 | +5,76 % | $5,11 | $5,52 | $5,04 | 20,00M |
| 2026-05-29 | $5,21 | +1,17 % | $5,11 | $5,23 | $4,99 | 11,12M |
| 2026-05-28 | $5,15 | +2,39 % | $4,97 | $5,26 | $4,95 | 11,15M |
| 2026-05-27 | $5,03 | +0,80 % | $4,94 | $5,13 | $4,82 | 9,44M |
| 2026-05-26 | $4,99 | +2,46 % | $4,92 | $5,07 | $4,82 | 11,85M |