Lithium Argentina AG LAR
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$5,45-0,04 (-0,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,50 | +0,18 % | $5,56 | $5,67 | $5,49 | 1,18M |
| 2026-09-29 | $5,49 | +1,48 % | $5,43 | $5,53 | $5,37 | 1,22M |
| 2026-09-28 | $5,41 | -1,99 % | $5,39 | $5,49 | $5,30 | 1,23M |
| 2026-09-25 | $5,52 | -2,82 % | $5,68 | $5,70 | $5,52 | 1,14M |
| 2026-09-24 | $5,68 | -1,73 % | $5,79 | $5,80 | $5,58 | 1,10M |
| 2026-09-23 | $5,78 | -4,78 % | $5,87 | $5,94 | $5,76 | 1,05M |
| 2026-09-22 | $6,07 | +2,53 % | $5,99 | $6,11 | $5,89 | 1,47M |
| 2026-09-21 | $5,92 | +2,60 % | $5,95 | $6,02 | $5,82 | 1,11M |
| 2026-09-18 | $5,77 | 0,00 % | $5,84 | $5,86 | $5,56 | 1,94M |
| 2026-09-17 | $5,77 | +3,78 % | $5,72 | $5,88 | $5,72 | 1,12M |
| 2026-09-16 | $5,56 | -1,94 % | $5,74 | $5,83 | $5,42 | 1,92M |
| 2026-09-15 | $5,67 | -4,55 % | $5,86 | $5,93 | $5,57 | 2,76M |
| 2026-09-14 | $5,94 | +1,54 % | $5,75 | $5,96 | $5,67 | 2,11M |
| 2026-09-11 | $5,85 | -8,74 % | $6,47 | $6,47 | $5,84 | 2,62M |
| 2026-09-10 | $6,41 | -5,18 % | $6,51 | $6,57 | $6,28 | 2,10M |
| 2026-09-09 | $6,76 | +0,90 % | $6,76 | $7,00 | $6,69 | 2,19M |
| 2026-09-08 | $6,70 | -1,33 % | $6,81 | $6,92 | $6,61 | 2,51M |
| 2026-09-04 | $6,79 | -0,44 % | $6,71 | $6,91 | $6,64 | 1,81M |
| 2026-09-03 | $6,82 | -0,58 % | $7,01 | $7,03 | $6,69 | 2,35M |
| 2026-09-02 | $6,86 | +3,47 % | $6,62 | $6,92 | $6,60 | 1,24M |
| 2026-09-01 | $6,63 | -2,36 % | $6,61 | $6,77 | $6,44 | 1,26M |
| 2026-08-31 | $6,79 | -1,16 % | $7,04 | $7,15 | $6,79 | 2,08M |
| 2026-08-28 | $6,87 | -0,58 % | $6,99 | $7,27 | $6,76 | 2,35M |
| 2026-08-27 | $6,91 | +2,98 % | $6,79 | $6,99 | $6,70 | 1,59M |
| 2026-08-26 | $6,71 | -0,15 % | $6,76 | $6,91 | $6,60 | 1,65M |
| 2026-08-25 | $6,72 | +0,30 % | $6,69 | $6,81 | $6,47 | 1,52M |
| 2026-08-24 | $6,70 | -1,90 % | $6,86 | $7,14 | $6,63 | 2,38M |
| 2026-08-21 | $6,83 | +14,21 % | $6,28 | $6,86 | $6,24 | 2,65M |
| 2026-08-20 | $5,98 | -3,39 % | $6,12 | $6,16 | $5,92 | 2,05M |
| 2026-08-19 | $6,19 | +0,49 % | $6,30 | $6,36 | $5,98 | 1,90M |
| 2026-08-18 | $6,16 | -6,67 % | $6,38 | $6,53 | $6,16 | 1,88M |
| 2026-08-17 | $6,60 | -3,23 % | $6,83 | $6,92 | $6,51 | 1,80M |
| 2026-08-14 | $6,82 | +1,04 % | $6,80 | $7,06 | $6,76 | 1,93M |
| 2026-08-13 | $6,75 | -0,88 % | $6,79 | $7,03 | $6,67 | 2,41M |
| 2026-08-12 | $6,81 | +2,41 % | $6,81 | $6,95 | $6,62 | 2,92M |
| 2026-08-11 | $6,65 | -6,34 % | $6,65 | $6,93 | $6,46 | 3,37M |
| 2026-08-10 | $7,10 | +2,31 % | $7,05 | $7,29 | $7,00 | 2,76M |
| 2026-08-07 | $6,94 | +5,31 % | $6,75 | $6,97 | $6,64 | 2,39M |
| 2026-08-06 | $6,59 | +3,78 % | $6,30 | $6,73 | $6,19 | 2,63M |
| 2026-08-05 | $6,35 | -1,09 % | $6,56 | $6,61 | $6,34 | 1,68M |
| 2026-08-04 | $6,42 | +3,05 % | $6,43 | $6,56 | $6,36 | 1,79M |
| 2026-08-03 | $6,23 | +3,66 % | $5,91 | $6,25 | $5,90 | 1,17M |
| 2026-07-31 | $6,01 | +1,35 % | $5,93 | $6,11 | $5,88 | 1,94M |
| 2026-07-30 | $5,93 | +7,23 % | $5,65 | $5,99 | $5,65 | 1,27M |
| 2026-07-29 | $5,53 | -1,43 % | $5,60 | $5,74 | $5,40 | 2,37M |
| 2026-07-28 | $5,61 | -4,59 % | $5,73 | $5,77 | $5,43 | 2,05M |
| 2026-07-27 | $5,88 | +0,51 % | $5,91 | $5,99 | $5,73 | 1,91M |
| 2026-07-24 | $5,85 | -3,62 % | $6,12 | $6,14 | $5,83 | 1,15M |
| 2026-07-23 | $6,07 | -4,56 % | $6,39 | $6,40 | $6,04 | 1,49M |
| 2026-07-22 | $6,36 | +1,11 % | $6,27 | $6,59 | $6,27 | 1,30M |
| 2026-07-21 | $6,29 | +6,79 % | $6,11 | $6,33 | $5,97 | 2,08M |
| 2026-07-20 | $5,89 | -7,39 % | $6,29 | $6,36 | $5,87 | 4,00M |
| 2026-07-17 | $6,36 | -1,55 % | $6,22 | $6,52 | $6,11 | 2,08M |
| 2026-07-16 | $6,46 | -10,03 % | $7,03 | $7,03 | $6,39 | 2,06M |
| 2026-07-15 | $7,18 | -0,69 % | $7,25 | $7,48 | $6,98 | 1,77M |
| 2026-07-14 | $7,23 | +2,12 % | $7,24 | $7,31 | $7,08 | 1,47M |
| 2026-07-13 | $7,08 | -3,41 % | $7,24 | $7,32 | $7,03 | 1,05M |
| 2026-07-10 | $7,33 | +0,41 % | $7,28 | $7,40 | $7,21 | 991,70K |
| 2026-07-09 | $7,30 | -0,95 % | $7,49 | $7,51 | $7,26 | 1,37M |
| 2026-07-08 | $7,37 | -1,21 % | $7,25 | $7,48 | $7,16 | 1,16M |
| 2026-07-07 | $7,46 | -6,05 % | $7,86 | $7,90 | $7,41 | 1,32M |
| 2026-07-06 | $7,94 | -0,50 % | $8,05 | $8,22 | $7,90 | 952,60K |
| 2026-07-02 | $7,98 | -2,33 % | $8,16 | $8,58 | $7,94 | 1,57M |
| 2026-07-01 | $8,17 | -1,21 % | $8,15 | $8,41 | $8,12 | 1,04M |
| 2026-06-30 | $8,27 | +3,76 % | $8,25 | $8,35 | $8,15 | 1,23M |
| 2026-06-29 | $7,97 | +2,31 % | $7,81 | $7,98 | $7,71 | 1,45M |
| 2026-06-26 | $7,79 | -3,11 % | $7,85 | $8,00 | $7,74 | 1,32M |
| 2026-06-25 | $8,04 | -1,47 % | $8,34 | $8,42 | $7,75 | 1,45M |
| 2026-06-24 | $8,16 | -3,32 % | $8,45 | $8,45 | $8,00 | 2,16M |
| 2026-06-23 | $8,44 | -5,91 % | $8,54 | $8,75 | $8,35 | 1,56M |
| 2026-06-22 | $8,97 | -1,64 % | $9,12 | $9,29 | $8,86 | 1,44M |
| 2026-06-18 | $9,12 | -4,00 % | $9,26 | $9,39 | $8,98 | 4,98M |
| 2026-06-17 | $9,50 | -1,25 % | $9,67 | $9,98 | $9,46 | 1,71M |
| 2026-06-16 | $9,62 | -1,54 % | $9,70 | $9,73 | $9,48 | 2,17M |
| 2026-06-15 | $9,77 | +1,35 % | $10,00 | $10,14 | $9,68 | 2,03M |
| 2026-06-12 | $9,64 | +7,11 % | $9,10 | $9,86 | $9,08 | 2,10M |
| 2026-06-11 | $9,00 | +11,11 % | $8,28 | $9,00 | $8,28 | 2,66M |
| 2026-06-10 | $8,10 | -5,04 % | $8,33 | $8,49 | $7,93 | 1,82M |
| 2026-06-09 | $8,53 | -1,16 % | $8,89 | $9,15 | $8,13 | 2,85M |
| 2026-06-08 | $8,63 | 0,00 % | $8,83 | $8,89 | $8,43 | 1,52M |
| 2026-06-05 | $8,63 | -12,03 % | $9,54 | $9,55 | $8,54 | 2,35M |
| 2026-06-04 | $9,81 | -3,44 % | $9,94 | $10,01 | $9,61 | 1,40M |
| 2026-06-03 | $10,16 | -6,45 % | $10,59 | $10,59 | $10,00 | 1,66M |
| 2026-06-02 | $10,86 | +3,92 % | $10,47 | $10,92 | $10,41 | 1,78M |
| 2026-06-01 | $10,45 | +0,48 % | $10,23 | $10,48 | $10,07 | 2,02M |
| 2026-05-29 | $10,40 | +0,48 % | $10,32 | $10,48 | $10,14 | 1,80M |
| 2026-05-28 | $10,35 | +1,37 % | $10,21 | $10,56 | $10,15 | 1,20M |
| 2026-05-27 | $10,21 | +5,15 % | $9,56 | $10,35 | $9,50 | 2,39M |
| 2026-05-26 | $9,71 | +5,66 % | $9,38 | $10,04 | $9,36 | 2,75M |
| 2026-05-22 | $9,19 | -3,67 % | $9,60 | $9,73 | $9,19 | 1,50M |