56,940€
6,07%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,01 | 57,26 | 53,77 | 56,94 | 6,07% | 4.380,00 |
| 28.05.2026 | 50,93 | 54,09 | 50,10 | 53,68 | 2,40% | - |
| 27.05.2026 | 54,77 | 54,79 | 52,38 | 52,42 | -4,71% | 8.600,00 |
| 26.05.2026 | 54,34 | 55,12 | 53,63 | 55,01 | 0,15% | 7.980,00 |
| 25.05.2026 | 53,67 | 55,09 | 53,53 | 54,93 | 3,35% | 8.000,00 |
| 22.05.2026 | 53,85 | 54,22 | 53,10 | 53,15 | -2,26% | 3.500,00 |
| 21.05.2026 | 54,59 | 55,49 | 53,32 | 54,38 | -0,89% | - |
| 20.05.2026 | 53,31 | 55,32 | 53,15 | 54,87 | 2,39% | 3.375,00 |
| 19.05.2026 | 54,29 | 54,53 | 52,35 | 53,59 | -1,78% | 7.200,00 |
| 18.05.2026 | 54,13 | 55,55 | 53,70 | 54,56 | 0,57% | - |
| 15.05.2026 | 57,75 | 58,81 | 54,18 | 54,25 | -7,96% | - |
| 14.05.2026 | 60,11 | 60,60 | 57,91 | 58,94 | -2,04% | 4.948,00 |
| 13.05.2026 | 60,07 | 60,45 | 58,76 | 60,17 | -0,08% | 26,00 |
| 12.05.2026 | 60,29 | 61,21 | 58,38 | 60,22 | -0,64% | - |
| 11.05.2026 | 58,11 | 61,60 | 58,04 | 60,61 | 1,80% | - |
| 08.05.2026 | 58,17 | 60,82 | 57,75 | 59,54 | 3,35% | 3.900,00 |
| 07.05.2026 | 59,19 | 62,75 | 57,36 | 57,61 | -1,87% | - |
| 06.05.2026 | 56,77 | 59,10 | 56,61 | 58,71 | 7,00% | 6.800,00 |
| 05.05.2026 | 55,63 | 56,25 | 54,76 | 54,87 | -0,53% | 1.440,00 |
| 04.05.2026 | 56,68 | 57,04 | 54,72 | 55,16 | -3,73% | - |
| 30.04.2026 | 56,79 | 58,79 | 56,73 | 57,30 | 1,61% | 8.700,00 |
| 29.04.2026 | 59,15 | 59,39 | 56,33 | 56,39 | -4,89% | - |
| 28.04.2026 | 61,05 | 61,40 | 59,22 | 59,29 | -4,43% | 760,00 |
| 27.04.2026 | 63,27 | 63,71 | 61,50 | 62,04 | -2,33% | 9.598,00 |
| 24.04.2026 | 64,13 | 64,55 | 63,17 | 63,52 | -0,70% | 12.708,00 |
| 23.04.2026 | 65,81 | 66,29 | 62,28 | 63,97 | -3,43% | 550,00 |
| 22.04.2026 | 66,86 | 68,13 | 65,77 | 66,24 | 2,19% | 5.400,00 |
| 21.04.2026 | 70,81 | 71,23 | 64,79 | 64,82 | -9,36% | 6.219,00 |
| 20.04.2026 | 71,39 | 72,17 | 70,37 | 71,51 | -1,81% | 1.428,00 |
| 17.04.2026 | 69,43 | 72,93 | 68,46 | 72,83 | 5,02% | 925,00 |
| 16.04.2026 | 69,37 | 70,06 | 68,54 | 69,35 | 0,80% | - |
| 15.04.2026 | 70,85 | 71,56 | 68,14 | 68,80 | -3,87% | 2.100,00 |
| 14.04.2026 | 72,09 | 73,42 | 70,53 | 71,57 | -0,10% | - |
| 13.04.2026 | 72,13 | 72,73 | 70,71 | 71,64 | -1,69% | - |
| 10.04.2026 | 69,57 | 72,91 | 69,09 | 72,87 | 4,62% | 2.507,00 |
| 09.04.2026 | 69,60 | 71,07 | 68,81 | 69,65 | -0,40% | 8.500,00 |
| 08.04.2026 | 70,49 | 74,29 | 69,04 | 69,93 | 2,34% | - |
| 07.04.2026 | 68,35 | 68,62 | 65,77 | 68,33 | -1,51% | 1.850,00 |
| 02.04.2026 | 65,70 | 70,55 | 63,05 | 69,38 | 1,54% | 4.125,00 |
| 01.04.2026 | 65,90 | 70,68 | 65,88 | 68,33 | 3,76% | - |
| 31.03.2026 | 63,10 | 66,63 | 62,63 | 65,85 | 6,04% | 1.692,00 |
| 30.03.2026 | 62,03 | 65,00 | 61,23 | 62,10 | 0,98% | 13.715,00 |
| 27.03.2026 | 61,10 | 62,55 | 58,65 | 61,50 | 3,23% | 9.010,00 |
| 26.03.2026 | 61,60 | 62,75 | 59,28 | 59,58 | -4,83% | 8.247,00 |
| 25.03.2026 | 62,65 | 65,70 | 62,00 | 62,60 | 2,33% | 7.240,00 |
| 24.03.2026 | 60,95 | 61,65 | 59,35 | 61,18 | 0,25% | 14.128,00 |
| 23.03.2026 | 57,48 | 63,93 | 51,35 | 61,03 | 2,18% | 6.208,00 |
| 20.03.2026 | 62,20 | 63,45 | 58,60 | 59,73 | -3,28% | 2.820,00 |
| 19.03.2026 | 63,63 | 64,03 | 59,20 | 61,75 | -6,01% | 2.526,00 |
| 18.03.2026 | 69,43 | 69,53 | 65,33 | 65,70 | -5,43% | 2.700,00 |
| 17.03.2026 | 70,08 | 71,85 | 68,95 | 69,48 | -0,54% | - |
| 16.03.2026 | 66,38 | 70,70 | 65,80 | 69,85 | 5,08% | 389,00 |
| 13.03.2026 | 70,60 | 71,58 | 66,15 | 66,48 | -5,54% | 19.568,00 |
| 12.03.2026 | 72,10 | 72,55 | 69,08 | 70,38 | -2,60% | 1.568,00 |
| 11.03.2026 | 74,73 | 74,93 | 70,38 | 72,25 | -4,49% | - |
| 10.03.2026 | 73,43 | 76,30 | 73,18 | 75,65 | 2,93% | 1.035,00 |
| 09.03.2026 | 72,13 | 73,60 | 69,03 | 73,50 | 1,00% | 6.064,00 |
| 06.03.2026 | 71,68 | 73,38 | 69,73 | 72,78 | 2,61% | - |
| 05.03.2026 | 76,18 | 76,93 | 69,73 | 70,93 | -6,59% | 4.395,00 |
| 04.03.2026 | 74,13 | 76,03 | 73,95 | 75,93 | 3,94% | - |
| 03.03.2026 | 78,38 | 79,05 | 71,23 | 73,05 | -7,33% | 4.315,00 |
| 02.03.2026 | 82,63 | 85,15 | 76,60 | 78,83 | -1,07% | 3.194,00 |
| 27.02.2026 | 77,03 | 80,33 | 76,60 | 79,68 | 2,97% | 1.826,00 |
| 26.02.2026 | 76,55 | 77,38 | 74,40 | 77,38 | 2,45% | - |
| 25.02.2026 | 74,45 | 79,18 | 73,90 | 75,53 | 2,44% | - |
| 24.02.2026 | 70,78 | 73,98 | 67,95 | 73,73 | 2,47% | 3.750,00 |
| 23.02.2026 | 67,60 | 72,25 | 66,88 | 71,95 | 7,47% | 2.983,00 |
| 20.02.2026 | 67,15 | 69,43 | 65,15 | 66,95 | -1,03% | - |
| 19.02.2026 | 67,28 | 67,88 | 65,50 | 67,65 | 1,58% | 7.826,00 |
| 18.02.2026 | 66,35 | 67,93 | 65,43 | 66,60 | 1,95% | - |
| 17.02.2026 | 65,75 | 66,03 | 62,45 | 65,33 | -2,54% | 2.450,00 |
| 16.02.2026 | 67,25 | 67,68 | 65,98 | 67,03 | -1,03% | 410,00 |
| 13.02.2026 | 63,43 | 68,00 | 62,88 | 67,73 | 7,41% | 5.424,00 |
| 12.02.2026 | 67,65 | 67,95 | 62,80 | 63,05 | -7,25% | 4.376,00 |
| 11.02.2026 | 68,30 | 69,95 | 67,30 | 67,98 | 0,67% | - |
| 10.02.2026 | 65,98 | 67,68 | 64,95 | 67,53 | 1,20% | 5.690,00 |
| 09.02.2026 | 65,58 | 67,75 | 64,25 | 66,73 | 2,69% | - |
| 06.02.2026 | 62,58 | 66,90 | 61,73 | 64,98 | 4,50% | 1.980,00 |
| 05.02.2026 | 64,83 | 65,13 | 61,38 | 62,18 | -4,71% | 23.000,00 |
| 04.02.2026 | 68,38 | 68,93 | 62,30 | 65,25 | -2,47% | 6.815,00 |
| 03.02.2026 | 67,98 | 68,83 | 64,73 | 66,90 | 3,08% | 893,00 |
| 02.02.2026 | 60,23 | 66,58 | 60,23 | 64,90 | 2,65% | 8.228,00 |
| 30.01.2026 | 72,38 | 74,00 | 62,38 | 63,23 | -13,89% | 5.455,00 |
| 29.01.2026 | 76,45 | 80,65 | 72,38 | 73,43 | -2,17% | - |
| 28.01.2026 | 76,90 | 78,50 | 74,33 | 75,05 | -0,17% | 1.015,00 |
| 27.01.2026 | 73,93 | 75,20 | 71,73 | 75,18 | 3,62% | 350,00 |
| 26.01.2026 | 75,18 | 81,05 | 72,50 | 72,55 | -2,62% | 3.305,00 |
| 23.01.2026 | 74,55 | 75,08 | 70,45 | 74,50 | 1,85% | 4.931,00 |
| 22.01.2026 | 71,53 | 73,45 | 69,98 | 73,15 | 2,38% | 2.197,00 |
| 21.01.2026 | 77,03 | 78,55 | 70,75 | 71,45 | -4,67% | 416,00 |
| 20.01.2026 | 76,00 | 77,85 | 73,88 | 74,95 | 0,40% | 840,00 |
| 19.01.2026 | 73,88 | 75,10 | 73,35 | 74,65 | 3,72% | 1.562,00 |
| 16.01.2026 | 74,18 | 74,83 | 71,25 | 71,98 | -3,26% | - |
| 15.01.2026 | 74,38 | 75,05 | 73,38 | 74,40 | -0,73% | 1.335,00 |
| 14.01.2026 | 75,70 | 76,83 | 73,23 | 74,95 | 0,54% | 3.450,00 |
| 13.01.2026 | 72,75 | 76,73 | 72,60 | 74,55 | 2,23% | 2.745,00 |
| 12.01.2026 | 73,48 | 75,40 | 72,88 | 72,93 | 1,39% | - |
| 09.01.2026 | 71,68 | 72,03 | 70,55 | 71,93 | 1,05% | 5.950,00 |
| 08.01.2026 | 70,45 | 71,35 | 69,03 | 71,18 | 0,39% | - |
| 07.01.2026 | 69,48 | 71,30 | 67,85 | 70,90 | 0,28% | - |