552,778SEK
1,24%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 551,88 | 553,22 | 551,09 | 552,78 | 1,24% | - |
| 15.08.2025 | 550,50 | 554,50 | 539,50 | 546,00 | 0,09% | 120.204,00 |
| 14.08.2025 | 548,50 | 554,50 | 543,50 | 545,50 | -0,18% | 156.072,00 |
| 13.08.2025 | 556,00 | 565,00 | 543,00 | 546,50 | -0,82% | 218.880,00 |
| 12.08.2025 | 544,00 | 553,00 | 541,00 | 551,00 | 1,94% | 236.664,00 |
| 11.08.2025 | 549,00 | 555,00 | 524,50 | 540,50 | -5,84% | 443.203,00 |
| 08.08.2025 | 529,50 | 584,00 | 524,00 | 574,00 | 10,81% | 871.695,00 |
| 07.08.2025 | 507,00 | 519,00 | 501,00 | 518,00 | 4,69% | 348.158,00 |
| 06.08.2025 | 491,60 | 496,40 | 484,00 | 494,80 | 2,32% | 364.011,00 |
| 05.08.2025 | 458,80 | 485,00 | 458,80 | 483,60 | 5,41% | 230.871,00 |
| 04.08.2025 | 461,00 | 468,00 | 454,00 | 458,80 | -0,69% | 136.306,00 |
| 01.08.2025 | 454,00 | 465,20 | 454,00 | 462,00 | 3,26% | 245.428,00 |
| 31.07.2025 | 447,80 | 452,20 | 443,60 | 447,40 | -1,63% | 145.080,00 |
| 30.07.2025 | 457,20 | 464,40 | 454,20 | 454,80 | -0,18% | 119.035,00 |
| 29.07.2025 | 443,00 | 458,60 | 442,00 | 455,60 | 3,59% | 139.588,00 |
| 28.07.2025 | 447,20 | 452,00 | 437,20 | 439,80 | -1,70% | 122.515,00 |
| 25.07.2025 | 439,00 | 448,00 | 437,00 | 447,40 | 0,86% | 178.867,00 |
| 24.07.2025 | 451,80 | 452,20 | 439,00 | 443,60 | -2,72% | 254.966,00 |
| 23.07.2025 | 458,00 | 458,40 | 452,00 | 456,00 | -1,04% | 158.565,00 |
| 22.07.2025 | 460,00 | 461,00 | 452,00 | 460,80 | -0,90% | 210.705,00 |
| 21.07.2025 | 457,20 | 466,60 | 451,40 | 465,00 | 2,02% | 206.839,00 |
| 18.07.2025 | 455,40 | 458,80 | 451,00 | 455,80 | 0,04% | 247.592,00 |
| 17.07.2025 | 459,60 | 459,60 | 449,60 | 455,60 | -2,36% | 277.383,00 |
| 16.07.2025 | 477,40 | 485,80 | 458,60 | 466,60 | -1,89% | 289.244,00 |
| 15.07.2025 | 490,20 | 490,60 | 472,20 | 475,60 | -3,65% | 303.543,00 |
| 14.07.2025 | 495,00 | 499,00 | 486,40 | 493,60 | 0,08% | 174.662,00 |
| 11.07.2025 | 491,00 | 501,00 | 489,00 | 493,20 | 0,28% | 250.111,00 |
| 10.07.2025 | 502,00 | 505,00 | 487,20 | 491,80 | -0,61% | 188.939,00 |
| 09.07.2025 | 485,60 | 496,40 | 481,60 | 494,80 | 1,85% | 168.103,00 |
| 08.07.2025 | 508,50 | 516,50 | 481,20 | 485,80 | -3,90% | 304.982,00 |
| 07.07.2025 | 506,50 | 509,00 | 496,60 | 505,50 | -1,84% | 210.659,00 |
| 04.07.2025 | 508,50 | 521,50 | 508,00 | 515,00 | 2,08% | 156.615,00 |
| 03.07.2025 | 502,50 | 510,00 | 494,00 | 504,50 | 0,50% | 169.439,00 |
| 02.07.2025 | 494,00 | 507,50 | 492,40 | 502,00 | 1,74% | 244.542,00 |
| 01.07.2025 | 498,80 | 503,00 | 492,40 | 493,40 | 1,77% | 199.560,00 |
| 30.06.2025 | 471,60 | 486,80 | 470,40 | 484,80 | 2,80% | 254.460,00 |
| 27.06.2025 | 501,50 | 503,00 | 471,60 | 471,60 | -7,17% | 479.717,00 |
| 26.06.2025 | 502,50 | 509,50 | 499,00 | 508,00 | 2,71% | 176.324,00 |
| 25.06.2025 | 487,20 | 499,80 | 487,20 | 494,60 | 1,98% | 209.360,00 |
| 24.06.2025 | 506,50 | 508,00 | 474,00 | 485,00 | -7,88% | 580.231,00 |
| 23.06.2025 | 510,00 | 529,00 | 510,00 | 526,50 | 3,54% | 235.398,00 |
| 19.06.2025 | 518,50 | 524,50 | 507,50 | 508,50 | -1,93% | 142.437,00 |
| 18.06.2025 | 511,00 | 527,00 | 509,00 | 518,50 | 1,87% | 195.085,00 |
| 17.06.2025 | 510,00 | 512,00 | 500,50 | 509,00 | 0,00% | 125.740,00 |
| 16.06.2025 | 511,00 | 518,00 | 504,00 | 509,00 | 1,09% | 224.599,00 |
| 13.06.2025 | 515,00 | 524,50 | 501,50 | 503,50 | -0,10% | 348.006,00 |
| 12.06.2025 | 483,00 | 504,00 | 476,20 | 504,00 | 5,84% | 270.170,00 |
| 11.06.2025 | 468,60 | 479,40 | 462,60 | 476,20 | 1,62% | 166.232,00 |
| 10.06.2025 | 479,80 | 480,00 | 461,80 | 468,60 | -2,90% | 271.413,00 |
| 09.06.2025 | 493,00 | 499,60 | 477,00 | 482,60 | -1,79% | 250.821,00 |
| 05.06.2025 | 488,00 | 503,50 | 487,00 | 491,40 | -0,81% | 393.872,00 |
| 04.06.2025 | 487,00 | 496,80 | 485,00 | 495,40 | 2,74% | 194.189,00 |
| 03.06.2025 | 473,80 | 486,00 | 469,00 | 482,20 | 1,95% | 221.513,00 |
| 02.06.2025 | 467,00 | 481,80 | 466,80 | 473,00 | 3,05% | 368.851,00 |
| 30.05.2025 | 454,00 | 464,80 | 442,00 | 459,00 | 0,88% | 267.402,00 |
| 28.05.2025 | 446,60 | 457,60 | 446,60 | 455,00 | 1,88% | 114.661,00 |
| 27.05.2025 | 443,00 | 452,20 | 434,80 | 446,60 | 0,13% | 213.676,00 |
| 26.05.2025 | 445,20 | 452,00 | 436,40 | 446,00 | 0,22% | 266.949,00 |
| 23.05.2025 | 435,20 | 451,40 | 435,20 | 445,00 | 3,49% | 342.852,00 |
| 22.05.2025 | 434,60 | 444,20 | 426,20 | 430,00 | 0,37% | 262.479,00 |
| 21.05.2025 | 416,60 | 430,00 | 416,40 | 428,40 | 3,48% | 284.337,00 |
| 20.05.2025 | 398,00 | 417,20 | 395,40 | 414,00 | 2,17% | 178.592,00 |
| 19.05.2025 | 395,60 | 411,00 | 395,60 | 405,20 | 3,26% | 222.326,00 |
| 16.05.2025 | 391,80 | 392,80 | 382,40 | 392,40 | -0,20% | 157.433,00 |
| 15.05.2025 | 384,00 | 394,60 | 374,40 | 393,20 | 1,92% | 301.871,00 |
| 14.05.2025 | 398,00 | 400,00 | 378,20 | 385,80 | -3,65% | 359.990,00 |
| 13.05.2025 | 401,80 | 409,80 | 388,80 | 400,40 | -0,55% | 360.166,00 |
| 12.05.2025 | 458,40 | 461,20 | 401,60 | 402,60 | -12,17% | 965.123,00 |
| 09.05.2025 | 430,20 | 463,80 | 422,40 | 458,40 | 9,88% | 544.610,00 |
| 08.05.2025 | 421,00 | 421,60 | 409,20 | 417,20 | -0,95% | 214.467,00 |
| 07.05.2025 | 425,00 | 427,00 | 415,20 | 421,20 | 1,49% | 271.507,00 |
| 06.05.2025 | 399,60 | 415,80 | 396,60 | 415,00 | 5,60% | 294.257,00 |
| 05.05.2025 | 381,00 | 397,80 | 378,20 | 393,00 | 3,04% | 262.035,00 |
| 02.05.2025 | 385,20 | 394,20 | 380,00 | 381,40 | -1,09% | 280.081,00 |
| 30.04.2025 | 394,80 | 394,80 | 385,60 | 385,60 | -2,72% | 104.444,00 |
| 29.04.2025 | 388,40 | 397,20 | 383,20 | 396,40 | 1,38% | 206.138,00 |
| 28.04.2025 | 400,40 | 405,80 | 387,60 | 391,00 | -2,35% | 235.250,00 |
| 25.04.2025 | 392,40 | 401,00 | 387,00 | 400,40 | 0,55% | 263.843,00 |
| 24.04.2025 | 397,00 | 405,20 | 392,00 | 398,20 | 1,43% | 275.628,00 |
| 23.04.2025 | 397,80 | 400,20 | 376,40 | 392,60 | -3,73% | 579.927,00 |
| 22.04.2025 | 416,60 | 430,00 | 402,00 | 407,80 | 1,39% | 574.549,00 |
| 17.04.2025 | 403,00 | 409,00 | 399,00 | 402,20 | 1,57% | 192.751,00 |
| 16.04.2025 | 387,60 | 405,80 | 387,00 | 396,00 | 5,04% | 555.685,00 |
| 15.04.2025 | 369,40 | 377,40 | 367,20 | 377,00 | 3,34% | 263.807,00 |
| 14.04.2025 | 354,80 | 368,00 | 345,00 | 364,80 | 2,53% | 425.062,00 |
| 11.04.2025 | 345,60 | 369,20 | 345,00 | 355,80 | 4,40% | 594.353,00 |
| 10.04.2025 | 337,00 | 342,20 | 324,40 | 340,80 | 5,97% | 323.755,00 |
| 09.04.2025 | 308,80 | 324,00 | 305,00 | 321,60 | 3,28% | 366.195,00 |
| 08.04.2025 | 302,00 | 317,00 | 302,00 | 311,40 | 6,43% | 251.101,00 |
| 07.04.2025 | 276,00 | 308,60 | 263,60 | 292,60 | -0,31% | 465.081,00 |
| 04.04.2025 | 310,00 | 310,00 | 288,50 | 293,50 | -5,78% | 306.564,00 |
| 03.04.2025 | 302,50 | 312,00 | 289,00 | 311,50 | 0,81% | 341.960,00 |
| 02.04.2025 | 314,00 | 316,00 | 305,50 | 309,00 | -1,90% | 124.541,00 |
| 01.04.2025 | 313,00 | 315,00 | 307,50 | 315,00 | 2,44% | 126.369,00 |
| 31.03.2025 | 307,00 | 314,00 | 302,50 | 307,50 | 0,82% | 236.374,00 |
| 28.03.2025 | 307,00 | 312,50 | 304,00 | 305,00 | 0,00% | 126.828,00 |
| 27.03.2025 | 301,00 | 306,00 | 298,50 | 305,00 | 0,49% | 95.973,00 |
| 26.03.2025 | 306,50 | 307,00 | 302,00 | 303,50 | -1,14% | 71.997,00 |
| 25.03.2025 | 310,50 | 310,50 | 306,00 | 307,00 | -1,29% | 72.445,00 |
| 24.03.2025 | 305,00 | 312,50 | 305,00 | 311,00 | 3,32% | 155.583,00 |