Piedmont Lithium ADR

PLL
🏛️ Deutschland →
6.40
Letzte Aktualisierung: 2025-09-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.15 27.15 27.10 27.10 0.0M
2023-12-28 26.60 28.20 26.60 28.20 0.0M
2023-12-27 26.75 26.95 26.40 26.50 0.0M
2023-12-22 26.90 26.90 26.90 26.90 0.0M
2023-12-21 26.55 27.60 26.40 26.80 0.0M
2023-12-20 27.55 28.00 27.55 28.00 0.0M
2023-12-19 27.05 28.45 27.05 27.80 0.0M
2023-12-18 27.45 28.50 27.00 27.30 0.0M
2023-12-15 28.25 28.45 27.30 27.30 0.0M
2023-12-14 25.00 27.10 25.00 27.10 0.0M
2023-12-13 22.15 22.45 22.15 22.35 0.0M
2023-12-12 23.20 23.60 22.40 22.60 0.0M
2023-12-11 24.90 24.90 22.65 23.40 0.0M
2023-12-08 22.75 24.85 22.75 24.80 0.0M
2023-12-07 22.00 22.85 22.00 22.65 0.0M
2023-12-06 22.20 23.00 22.20 22.20 0.0M
2023-12-05 22.75 23.30 21.55 21.95 0.0M
2023-12-04 24.90 25.10 22.95 23.25 0.0M
2023-12-01 25.15 25.15 25.15 25.15 0.0M
2023-11-30 23.80 24.20 23.70 23.85 0.0M
2023-11-29 24.30 25.05 23.80 23.80 0.0M
2023-11-28 24.35 24.35 24.15 24.15 0.0M
2023-11-27 25.55 25.55 24.00 24.05 0.0M
2023-11-24 25.90 25.90 25.90 25.90 0.0M
2023-11-23 26.25 26.25 25.80 25.80 0.0M
2023-11-22 25.90 26.45 25.90 26.40 0.0M
2023-11-21 27.05 27.05 25.70 25.70 0.0M
2023-11-20 25.90 26.85 25.90 26.70 0.0M
2023-11-17 25.45 25.45 25.10 25.10 0.0M
2023-11-16 26.15 26.15 25.45 25.45 0.0M
2023-11-15 26.75 28.75 26.75 27.75 0.0M
2023-11-14 25.25 27.00 25.25 26.75 0.0M
2023-11-13 24.00 24.20 23.15 24.00 0.0M
2023-11-10 25.00 25.05 24.10 24.10 0.0M
2023-11-09 26.10 26.50 25.50 25.50 0.0M
2023-11-08 26.60 26.60 26.10 26.55 0.0M
2023-11-07 26.45 26.50 25.85 26.10 0.0M
2023-11-06 27.65 27.80 26.95 26.95 0.0M
2023-11-03 27.30 27.55 27.30 27.55 0.0M
2023-11-02 26.50 26.50 26.35 26.35 0.0M
2023-11-01 25.90 26.10 24.70 25.50 0.0M
2023-10-31 25.85 26.00 25.85 26.00 0.0M
2023-10-30 26.85 26.85 25.95 25.95 0.0M
2023-10-27 26.90 27.20 26.90 26.95 0.0M
2023-10-26 27.75 27.75 26.65 26.65 0.0M
2023-10-25 28.60 28.60 27.75 27.75 0.0M
2023-10-24 27.90 29.10 27.90 29.10 0.0M
2023-10-23 28.75 28.75 27.80 28.00 0.0M
2023-10-20 30.15 30.15 28.45 28.90 0.0M
2023-10-19 31.60 31.60 29.75 29.85 0.0M
2023-10-18 33.35 33.35 31.60 31.60 0.0M
2023-10-17 32.65 33.95 31.75 33.95 0.0M
2023-10-16 31.40 32.65 31.15 32.65 0.0M
2023-10-13 31.50 31.95 31.10 31.10 0.0M
2023-10-12 33.55 33.55 32.75 32.75 0.0M
2023-10-11 34.00 34.10 33.60 33.70 0.0M
2023-10-10 32.40 33.70 32.40 33.70 0.0M
2023-10-09 32.85 32.85 31.20 31.20 0.0M
2023-10-06 31.55 31.55 31.55 31.55 0.0M
2023-10-05 33.85 34.10 33.15 33.15 0.0M
2023-10-04 34.95 34.95 33.15 33.75 0.0M
2023-10-03 36.95 36.95 35.50 35.80 0.0M
2023-10-02 38.55 39.50 36.80 36.90 0.0M
2023-09-29 37.10 37.40 37.10 37.40 0.0M
2023-09-28 35.15 37.75 35.15 37.75 0.0M
2023-09-27 36.05 36.50 35.00 35.35 0.0M
2023-09-26 36.45 36.45 36.35 36.35 0.0M
2023-09-25 36.60 36.60 36.30 36.30 0.0M
2023-09-22 36.75 37.65 36.55 36.55 0.0M
2023-09-21 38.55 38.85 36.70 36.85 0.0M
2023-09-20 39.90 39.90 38.60 38.75 0.0M
2023-09-19 41.85 41.85 41.85 41.85 0.0M
2023-09-18 43.10 43.10 43.10 43.10 0.0M
2023-09-15 42.75 43.25 42.70 42.70 0.0M
2023-09-14 41.55 42.55 41.25 42.55 0.0M
2023-09-13 40.75 41.60 40.75 41.60 0.0M
2023-09-12 41.00 41.00 41.00 41.00 0.0M
2023-09-11 41.05 41.95 41.05 41.75 0.0M
2023-09-08 40.80 40.80 39.55 39.55 0.0M
2023-09-07 42.15 42.15 41.75 41.75 0.0M
2023-09-06 43.10 43.10 41.80 41.80 0.0M
2023-09-05 42.10 42.85 42.10 42.85 0.0M
2023-09-01 41.10 42.50 41.10 41.95 0.0M
2023-08-31 40.95 41.45 40.90 41.45 0.0M
2023-08-30 40.75 41.20 40.75 41.00 0.0M
2023-08-29 39.05 40.60 38.95 40.50 0.0M
2023-08-28 39.50 40.35 38.50 38.75 0.0M
2023-08-25 41.10 41.10 40.85 40.85 0.0M
2023-08-24 42.25 42.25 41.35 41.35 0.0M
2023-08-23 41.85 41.95 41.75 41.95 0.0M
2023-08-22 42.40 42.75 41.35 41.70 0.0M
2023-08-21 41.45 42.60 41.35 42.60 0.0M
2023-08-18 41.35 42.85 41.25 41.25 0.0M
2023-08-17 39.50 41.45 39.50 41.20 0.0M
2023-08-16 40.45 40.90 39.85 40.10 0.0M
2023-08-15 42.00 42.00 40.45 40.65 0.0M
2023-08-14 41.70 41.70 41.25 41.25 0.0M
2023-08-11 41.60 41.85 40.90 41.35 0.0M
2023-08-10 43.30 43.65 40.50 41.00 0.0M
2023-08-09 43.95 43.95 42.45 43.75 0.0M
2023-08-08 44.90 44.90 43.55 43.85 0.0M
2023-08-07 47.30 47.80 44.60 44.60 0.0M
2023-08-04 46.90 47.55 46.90 47.55 0.0M
2023-08-03 47.80 47.80 47.15 47.15 0.0M
2023-08-02 48.30 48.40 46.05 47.45 0.0M
2023-08-01 49.85 49.85 47.90 47.90 0.0M
2023-07-31 49.40 49.40 48.80 48.80 0.0M
2023-07-28 49.10 49.50 48.65 49.10 0.0M
2023-07-27 50.10 50.90 49.70 49.70 0.0M
2023-07-26 48.95 48.95 48.50 48.80 0.0M
2023-07-25 48.80 50.40 48.65 48.75 0.0M
2023-07-24 49.20 49.30 47.80 47.80 0.0M
2023-07-21 52.30 52.30 49.35 49.45 0.0M
2023-07-20 54.00 54.60 52.00 52.00 0.0M
2023-07-19 55.40 55.70 53.50 53.60 0.0M
2023-07-18 54.60 56.00 54.30 56.00 0.0M
2023-07-17 52.30 55.30 51.60 55.30 0.0M
2023-07-14 53.00 53.30 51.80 51.80 0.0M
2023-07-13 53.00 53.40 52.90 53.00 0.0M
2023-07-12 54.00 54.40 54.00 54.00 0.0M
2023-07-11 53.90 53.90 53.80 53.90 0.0M
2023-07-10 52.50 53.50 52.50 53.50 0.0M
2023-07-07 53.00 53.00 53.00 53.00 0.0M
2023-07-06 54.30 54.30 52.10 52.20 0.0M
2023-07-05 53.10 53.70 53.10 53.70 0.0M
2023-07-04 53.00 53.00 53.00 53.00 0.0M
2023-07-03 53.20 54.10 53.20 53.30 0.0M
2023-06-30 51.50 53.20 51.40 53.10 0.0M
2023-06-29 52.60 52.70 51.90 51.90 0.0M
2023-06-28 52.90 52.90 52.90 52.90 0.0M
2023-06-27 52.10 53.20 52.10 53.10 0.0M
2023-06-26 52.60 53.70 52.60 53.10 0.0M
2023-06-23 54.40 54.70 52.50 52.50 0.0M
2023-06-22 54.50 54.50 53.80 54.10 0.0M
2023-06-21 56.20 56.60 55.70 55.70 0.0M
2023-06-20 56.20 56.20 55.70 56.00 0.0M
2023-06-19 57.20 57.30 56.80 56.80 0.0M
2023-06-16 57.40 57.70 57.40 57.70 0.0M
2023-06-15 57.50 57.50 55.90 57.40 0.0M
2023-06-14 59.00 59.00 56.20 56.20 0.0M
2023-06-13 55.70 58.50 55.00 58.10 0.0M
2023-06-12 56.50 56.50 55.40 55.40 0.0M
2023-06-09 58.10 58.10 55.60 57.00 0.0M
2023-06-08 58.70 58.70 57.20 57.50 0.0M
2023-06-07 60.00 60.50 59.00 59.00 0.0M
2023-06-06 57.80 60.50 57.80 60.50 0.0M
2023-06-05 57.50 58.00 57.20 57.60 0.0M
2023-06-02 56.40 58.90 56.40 57.80 0.0M
2023-06-01 51.10 53.70 51.10 53.70 0.0M
2023-05-31 53.00 53.50 50.10 50.60 0.0M
2023-05-30 52.20 52.20 51.40 51.40 0.0M
2023-05-29 51.80 51.80 51.50 51.50 0.0M
2023-05-26 51.70 51.70 51.60 51.60 0.0M
2023-05-25 51.90 51.90 50.20 50.50 0.0M
2023-05-24 53.80 53.80 50.80 50.80 0.0M
2023-05-23 55.50 56.20 53.70 53.70 0.0M
2023-05-22 54.20 54.40 52.50 53.20 0.0M
2023-05-19 55.00 55.50 54.40 54.40 0.0M
2023-05-18 53.70 54.40 53.70 54.40 0.0M
2023-05-17 53.00 53.90 52.60 53.80 0.0M
2023-05-16 52.20 52.50 52.20 52.50 0.0M
2023-05-15 53.00 54.00 53.00 53.90 0.0M
2023-05-12 52.60 52.70 52.60 52.70 0.0M
2023-05-11 53.80 54.30 52.80 52.80 0.0M
2023-05-10 53.20 53.30 52.80 52.80 0.0M
2023-05-09 52.10 52.50 52.10 52.50 0.0M
2023-05-08 50.70 51.90 50.60 51.50 0.0M
2023-05-05 49.45 50.00 49.45 50.00 0.0M
2023-05-04 48.25 48.60 46.80 46.80 0.0M
2023-05-03 48.80 49.30 48.50 48.75 0.0M
2023-05-02 49.35 49.35 47.75 47.95 0.0M
2023-04-28 51.20 52.20 50.60 52.20 0.0M
2023-04-27 50.40 50.80 50.40 50.80 0.0M
2023-04-26 49.65 50.20 49.65 50.10 0.0M
2023-04-25 50.10 50.90 50.10 50.20 0.0M
2023-04-24 49.60 51.80 49.15 51.80 0.0M
2023-04-21 50.00 50.80 48.95 48.95 0.0M
2023-04-20 52.20 52.30 47.75 48.20 0.0M
2023-04-19 52.70 53.10 52.70 53.10 0.0M
2023-04-18 53.50 54.50 53.00 53.20 0.0M
2023-04-17 51.30 53.30 51.30 53.30 0.0M
2023-04-14 51.00 52.20 51.00 51.00 0.0M
2023-04-13 47.05 49.70 47.05 49.25 0.0M
2023-04-12 48.00 48.45 47.65 47.65 0.0M
2023-04-11 47.55 48.85 47.55 48.60 0.0M
2023-04-06 47.55 47.55 46.65 46.80 0.0M
2023-04-05 50.20 51.00 47.00 47.50 0.0M
2023-04-04 52.70 53.10 49.85 50.50 0.0M
2023-04-03 55.70 55.70 52.30 52.30 0.0M
2023-03-31 54.67 55.17 54.67 55.17 0.0M
2023-03-30 52.73 54.67 52.73 54.67 0.0M
2023-03-29 51.58 53.08 51.29 53.08 0.0M
2023-03-28 50.14 51.54 49.50 51.34 0.0M
2023-03-27 47.52 48.51 47.36 48.51 0.0M
2023-03-24 47.75 47.75 47.20 47.20 0.0M
2023-03-23 46.42 48.99 46.42 47.45 0.0M
2023-03-22 50.74 53.50 47.50 47.50 0.0M
2023-03-21 48.75 51.64 48.75 50.77 0.0M
2023-03-20 48.50 49.38 48.01 49.38 0.0M
2023-03-17 49.81 50.23 49.81 49.82 0.0M
2023-03-16 49.96 52.32 49.96 51.30 0.0M
2023-03-15 53.24 53.27 49.73 50.46 0.0M
2023-03-14 52.64 54.92 52.64 53.25 0.0M
2023-03-13 50.14 53.99 49.79 52.74 0.0M
2023-03-10 51.52 52.31 50.48 51.21 0.0M
2023-03-09 55.60 56.00 55.26 55.26 0.0M
2023-03-08 54.40 55.07 53.57 53.89 0.0M
2023-03-07 56.92 57.71 54.54 54.54 0.0M
2023-03-06 61.97 61.97 57.60 57.60 0.0M
2023-03-03 58.65 58.65 58.65 58.65 0.0M
2023-03-02 62.20 62.20 59.30 59.50 0.0M
2023-03-01 61.27 61.60 61.18 61.60 0.0M
2023-02-28 60.96 61.93 60.93 61.42 0.0M
2023-02-27 57.78 60.72 57.33 60.72 0.0M
2023-02-24 60.58 60.58 57.97 57.97 0.0M
2023-02-23 60.21 60.44 60.12 60.44 0.0M
2023-02-22 59.99 59.99 58.34 58.41 0.0M
2023-02-21 60.63 61.29 58.41 59.86 0.0M
2023-02-20 61.60 61.60 60.00 61.59 0.0M
2023-02-17 68.62 68.62 58.32 60.40 0.0M
2023-02-16 67.82 71.48 67.78 69.29 0.0M
2023-02-15 64.94 66.94 64.94 66.94 0.0M
2023-02-14 61.88 64.41 61.27 64.41 0.0M
2023-02-13 61.62 61.87 60.57 61.87 0.0M
2023-02-10 63.55 63.55 60.37 60.37 0.0M
2023-02-09 63.94 63.94 62.98 62.98 0.0M
2023-02-08 64.49 64.49 63.61 64.19 0.0M
2023-02-07 64.48 64.50 63.55 64.50 0.0M
2023-02-06 63.74 64.50 62.93 63.10 0.0M
2023-02-03 63.89 64.57 63.15 63.63 0.0M
2023-02-02 61.40 64.00 61.40 63.17 0.0M
2023-02-01 61.92 62.04 59.65 59.65 0.0M
2023-01-31 59.70 63.13 58.50 63.13 0.0M
2023-01-30 61.05 61.51 60.09 60.29 0.0M
2023-01-27 61.19 62.53 60.31 61.55 0.0M
2023-01-26 63.49 64.70 62.95 62.95 0.0M
2023-01-25 60.18 63.01 59.73 63.01 0.0M
2023-01-24 60.03 61.59 60.00 60.78 0.0M
2023-01-23 57.64 60.00 57.11 60.00 0.0M
2023-01-20 54.95 57.72 54.33 57.42 0.0M
2023-01-19 53.39 53.84 53.39 53.84 0.0M
2023-01-18 55.75 58.26 55.24 55.24 0.0M
2023-01-17 56.30 56.30 54.18 54.18 0.0M
2023-01-16 56.27 56.75 56.27 56.75 0.0M
2023-01-13 56.65 56.65 51.91 55.74 0.0M
2023-01-12 53.52 54.57 53.32 54.57 0.0M
2023-01-11 50.66 53.72 50.16 53.62 0.0M
2023-01-10 49.02 49.02 48.00 48.00 0.0M
2023-01-09 49.16 49.16 48.30 49.11 0.0M
2023-01-06 46.03 48.86 46.03 48.86 0.0M
2023-01-05 46.37 46.76 45.81 46.05 0.0M
2023-01-04 41.65 45.49 41.29 45.49 0.0M
2023-01-03 43.64 44.81 39.54 40.59 0.0M
2023-01-02 41.25 41.52 41.25 41.52 0.0M