21,750€
5,33%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 21,03 | 22,43 | 20,95 | 22,18 | 5,97% | - |
| 08.01.2025 | 20,50 | 21,08 | 20,50 | 20,93 | 1,45% | 600,00 |
| 07.01.2025 | 20,63 | 20,90 | 20,33 | 20,63 | 0,00% | - |
| 06.01.2025 | 21,48 | 22,23 | 20,48 | 20,63 | -3,96% | 532,00 |
| 03.01.2025 | 21,53 | 21,68 | 21,23 | 21,48 | -0,46% | 70,00 |
| 02.01.2025 | 20,73 | 21,68 | 20,58 | 21,58 | 5,37% | - |
| 30.12.2024 | 20,68 | 20,70 | 20,40 | 20,48 | -0,73% | - |
| 27.12.2024 | 20,78 | 20,98 | 20,18 | 20,63 | -1,32% | - |
| 23.12.2024 | 20,93 | 21,08 | 20,68 | 20,90 | 0,24% | 100,00 |
| 20.12.2024 | 20,75 | 21,05 | 20,33 | 20,85 | 0,72% | - |
| 19.12.2024 | 20,88 | 21,05 | 20,53 | 20,70 | 0,12% | 1.575,00 |
| 18.12.2024 | 20,95 | 21,33 | 20,53 | 20,68 | -1,66% | - |
| 17.12.2024 | 21,13 | 21,23 | 20,65 | 21,03 | -0,71% | 1.600,00 |
| 16.12.2024 | 21,03 | 21,35 | 20,83 | 21,18 | 0,83% | - |
| 13.12.2024 | 21,53 | 21,60 | 20,63 | 21,00 | -2,10% | - |
| 12.12.2024 | 22,13 | 22,35 | 21,30 | 21,45 | -3,38% | 1.625,00 |
| 11.12.2024 | 22,70 | 22,75 | 21,98 | 22,20 | -1,33% | 44,00 |
| 10.12.2024 | 23,83 | 23,98 | 22,43 | 22,50 | -5,06% | 112,00 |
| 09.12.2024 | 23,35 | 24,03 | 23,33 | 23,70 | 2,27% | 777,00 |
| 06.12.2024 | 23,53 | 23,65 | 23,00 | 23,18 | -1,07% | - |
| 05.12.2024 | 23,58 | 23,70 | 23,40 | 23,43 | -1,06% | - |
| 04.12.2024 | 23,08 | 23,75 | 22,88 | 23,68 | 2,82% | - |
| 03.12.2024 | 22,55 | 23,18 | 22,28 | 23,03 | 2,45% | 60,00 |
| 02.12.2024 | 21,65 | 22,53 | 21,65 | 22,48 | 2,51% | 180,00 |
| 29.11.2024 | 22,25 | 22,43 | 21,80 | 21,93 | 0,00% | 200,00 |
| 28.11.2024 | 22,10 | 22,33 | 21,80 | 21,93 | -0,57% | - |
| 27.11.2024 | 22,05 | 22,13 | 21,60 | 22,05 | 0,92% | - |
| 26.11.2024 | 21,40 | 21,95 | 21,28 | 21,85 | 1,04% | - |
| 25.11.2024 | 22,35 | 22,48 | 21,08 | 21,63 | -5,46% | - |
| 22.11.2024 | 22,70 | 23,18 | 22,43 | 22,88 | 1,89% | 510,00 |
| 21.11.2024 | 22,10 | 22,50 | 21,93 | 22,45 | 2,39% | - |
| 20.11.2024 | 21,63 | 21,95 | 21,23 | 21,93 | 1,74% | 400,00 |
| 19.11.2024 | 21,20 | 21,68 | 20,95 | 21,55 | 2,38% | - |
| 18.11.2024 | 20,53 | 21,38 | 20,45 | 21,05 | 3,82% | - |
| 15.11.2024 | 20,05 | 20,53 | 19,92 | 20,28 | 0,37% | - |
| 14.11.2024 | 20,38 | 20,63 | 19,88 | 20,20 | -1,82% | 400,00 |
| 13.11.2024 | 20,60 | 21,20 | 20,48 | 20,58 | 1,60% | 4.200,00 |
| 12.11.2024 | 20,48 | 20,73 | 20,18 | 20,25 | -2,41% | 4.230,00 |
| 11.11.2024 | 21,70 | 22,08 | 20,55 | 20,75 | -5,36% | 55,00 |
| 08.11.2024 | 21,00 | 22,25 | 20,95 | 21,93 | 2,93% | 2.600,00 |
| 07.11.2024 | 20,88 | 21,40 | 19,88 | 21,30 | 2,04% | 25.600,00 |
| 06.11.2024 | 21,78 | 22,10 | 19,45 | 20,88 | -4,90% | 13.770,00 |
| 05.11.2024 | 21,73 | 22,23 | 21,63 | 21,95 | 1,15% | - |
| 04.11.2024 | 22,20 | 22,25 | 21,58 | 21,70 | 0,00% | 980,00 |
| 01.11.2024 | 22,20 | 22,65 | 21,70 | 21,70 | -2,25% | 100,00 |
| 31.10.2024 | 22,53 | 22,55 | 21,90 | 22,20 | -1,88% | 200,00 |
| 30.10.2024 | 22,93 | 22,98 | 22,23 | 22,63 | -0,66% | - |
| 29.10.2024 | 22,43 | 22,85 | 22,08 | 22,78 | 2,36% | - |
| 28.10.2024 | 22,90 | 23,10 | 22,18 | 22,25 | -2,41% | 210,00 |
| 25.10.2024 | 23,00 | 23,18 | 22,68 | 22,80 | -1,19% | - |
| 24.10.2024 | 23,38 | 23,73 | 22,45 | 23,08 | -0,54% | 500,00 |
| 23.10.2024 | 23,45 | 23,50 | 23,05 | 23,20 | -0,96% | 1.619,00 |
| 22.10.2024 | 23,50 | 23,88 | 23,10 | 23,43 | 0,21% | 3.016,00 |
| 21.10.2024 | 23,23 | 23,95 | 23,20 | 23,38 | 0,86% | 4.182,00 |
| 18.10.2024 | 22,38 | 23,48 | 22,23 | 23,18 | 4,51% | 150,00 |
| 17.10.2024 | 21,98 | 22,40 | 21,95 | 22,18 | 0,80% | - |
| 16.10.2024 | 22,05 | 22,60 | 21,93 | 22,00 | -0,23% | - |
| 15.10.2024 | 22,45 | 22,45 | 21,53 | 22,05 | -2,65% | 1.500,00 |
| 14.10.2024 | 21,65 | 22,68 | 21,65 | 22,65 | 4,26% | 4.665,00 |
| 11.10.2024 | 21,75 | 22,23 | 21,55 | 21,73 | -0,23% | 250,00 |
| 10.10.2024 | 21,08 | 21,88 | 21,05 | 21,78 | 3,32% | 199,00 |
| 09.10.2024 | 20,98 | 21,28 | 20,58 | 21,08 | 0,48% | 1.550,00 |
| 08.10.2024 | 20,50 | 21,00 | 20,40 | 20,98 | 1,45% | - |
| 07.10.2024 | 20,98 | 21,20 | 20,45 | 20,68 | -1,19% | 2.490,00 |
| 04.10.2024 | 20,40 | 21,30 | 20,25 | 20,93 | 1,82% | 9.600,00 |
| 03.10.2024 | 19,87 | 20,65 | 19,59 | 20,55 | 3,68% | - |
| 02.10.2024 | 19,68 | 20,04 | 19,53 | 19,82 | 0,25% | - |
| 01.10.2024 | 19,40 | 19,88 | 19,34 | 19,77 | 1,85% | - |
| 30.09.2024 | 19,36 | 19,71 | 18,99 | 19,41 | 0,21% | 8.220,00 |
| 27.09.2024 | 19,95 | 20,03 | 19,24 | 19,37 | -2,71% | 750,00 |
| 26.09.2024 | 19,76 | 20,18 | 19,70 | 19,91 | 0,96% | - |
| 25.09.2024 | 19,58 | 20,06 | 19,49 | 19,72 | 0,56% | 500,00 |
| 24.09.2024 | 19,60 | 19,85 | 19,47 | 19,61 | -0,20% | - |
| 23.09.2024 | 19,81 | 20,38 | 19,63 | 19,65 | -1,16% | - |
| 20.09.2024 | 19,02 | 19,88 | 19,02 | 19,88 | 3,70% | - |
| 19.09.2024 | 18,95 | 19,51 | 18,81 | 19,17 | 2,19% | 1.750,00 |
| 18.09.2024 | 19,38 | 19,49 | 18,73 | 18,76 | -3,20% | 220,00 |
| 17.09.2024 | 19,49 | 19,64 | 19,30 | 19,38 | -0,36% | - |
| 16.09.2024 | 19,54 | 19,99 | 18,92 | 19,45 | -0,31% | 1.768,00 |
| 13.09.2024 | 19,00 | 19,79 | 19,00 | 19,51 | 1,88% | - |
| 12.09.2024 | 18,84 | 19,36 | 18,49 | 19,15 | 1,43% | - |
| 11.09.2024 | 18,20 | 18,94 | 17,94 | 18,88 | 3,57% | 2.400,00 |
| 10.09.2024 | 17,95 | 18,23 | 17,66 | 18,23 | 1,50% | - |
| 09.09.2024 | 17,16 | 18,13 | 17,04 | 17,96 | 4,36% | - |
| 06.09.2024 | 17,97 | 18,20 | 17,19 | 17,21 | -4,07% | - |
| 05.09.2024 | 17,44 | 18,05 | 17,30 | 17,94 | 3,10% | - |
| 04.09.2024 | 17,69 | 17,76 | 17,22 | 17,40 | -1,47% | - |
| 03.09.2024 | 18,03 | 18,24 | 17,20 | 17,66 | -2,16% | 100,00 |
| 02.09.2024 | 18,00 | 18,26 | 17,96 | 18,05 | -0,55% | 1.550,00 |
| 30.08.2024 | 18,23 | 18,47 | 17,77 | 18,15 | 0,39% | 860,00 |
| 29.08.2024 | 17,80 | 18,35 | 17,80 | 18,08 | 1,18% | - |
| 28.08.2024 | 18,24 | 18,29 | 17,73 | 17,87 | -1,92% | 5.100,00 |
| 27.08.2024 | 18,28 | 18,35 | 17,97 | 18,22 | -0,33% | 9.000,00 |
| 26.08.2024 | 18,32 | 18,67 | 18,01 | 18,28 | 0,05% | 500,00 |
| 23.08.2024 | 18,13 | 18,50 | 17,98 | 18,27 | 0,77% | 3.100,00 |
| 22.08.2024 | 18,57 | 18,59 | 17,87 | 18,13 | -2,21% | - |
| 21.08.2024 | 18,26 | 18,63 | 18,20 | 18,54 | 1,98% | 4.000,00 |
| 20.08.2024 | 17,92 | 18,35 | 17,85 | 18,18 | 1,56% | 10.500,00 |
| 19.08.2024 | 17,19 | 18,04 | 17,07 | 17,90 | 3,83% | 500,00 |
| 16.08.2024 | 16,60 | 17,28 | 16,55 | 17,24 | 3,86% | - |