22,000€
6,54%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 21,13 | 22,13 | 21,13 | 22,00 | 6,54% | - |
| 08.01.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,98% | 10,00 |
| 07.01.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -2,39% | - |
| 06.01.2025 | 21,50 | 21,50 | 20,95 | 20,95 | -3,01% | 260,00 |
| 03.01.2025 | 21,65 | 21,65 | 21,60 | 21,60 | 0,47% | 700,00 |
| 02.01.2025 | 20,50 | 21,50 | 20,50 | 21,50 | 4,62% | 250,00 |
| 30.12.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | 500,00 |
| 27.12.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,48% | - |
| 23.12.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,48% | - |
| 20.12.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,00% | - |
| 19.12.2024 | 20,55 | 20,70 | 20,55 | 20,65 | -1,20% | 600,00 |
| 18.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | - |
| 17.12.2024 | 21,15 | 21,15 | 20,85 | 20,85 | -0,24% | 1.269,00 |
| 16.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 13.12.2024 | 21,35 | 21,35 | 20,95 | 20,95 | -5,20% | 50,00 |
| 12.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,56% | 325,00 |
| 11.12.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -5,07% | - |
| 10.12.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 2,16% | - |
| 09.12.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,49% | - |
| 06.12.2024 | 23,35 | 23,50 | 23,35 | 23,50 | 0,43% | 250,00 |
| 05.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,08% | - |
| 04.12.2024 | 22,95 | 23,15 | 22,95 | 23,15 | 2,89% | 300,00 |
| 03.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 3,21% | - |
| 02.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
| 29.11.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,45% | 22,00 |
| 28.11.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,15% | 150,00 |
| 27.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,63% | - |
| 26.11.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,47% | - |
| 25.11.2024 | 22,20 | 22,20 | 21,35 | 21,35 | -6,15% | 350,00 |
| 22.11.2024 | 22,35 | 22,75 | 22,35 | 22,75 | 4,12% | 70,00 |
| 21.11.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,92% | - |
| 20.11.2024 | 21,50 | 21,65 | 21,35 | 21,65 | 3,10% | 378,00 |
| 19.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,19% | - |
| 18.11.2024 | 20,20 | 20,55 | 20,20 | 20,55 | 2,24% | 500,00 |
| 15.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 14.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | - |
| 13.11.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,44% | 150,00 |
| 12.11.2024 | 20,70 | 20,70 | 20,20 | 20,50 | -0,24% | 1.015,00 |
| 11.11.2024 | 21,70 | 21,85 | 20,55 | 20,55 | -8,67% | 6.815,00 |
| 08.11.2024 | 21,35 | 22,50 | 21,35 | 22,50 | 6,89% | 230,00 |
| 07.11.2024 | 20,85 | 21,05 | 20,70 | 21,05 | 1,94% | 223,00 |
| 06.11.2024 | 21,75 | 21,75 | 19,96 | 20,65 | -4,18% | 3.503,00 |
| 05.11.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -2,71% | - |
| 04.11.2024 | 21,85 | 22,15 | 21,85 | 22,15 | 1,37% | 5.000,00 |
| 01.11.2024 | 22,15 | 22,15 | 21,85 | 21,85 | -0,23% | 85,00 |
| 31.10.2024 | 22,55 | 22,55 | 21,90 | 21,90 | -1,35% | 400,00 |
| 30.10.2024 | 22,70 | 23,00 | 22,20 | 22,20 | -2,20% | 2.220,00 |
| 29.10.2024 | 22,20 | 22,70 | 22,20 | 22,70 | 2,48% | 920,00 |
| 28.10.2024 | 22,75 | 22,75 | 22,15 | 22,15 | -3,28% | 332,00 |
| 25.10.2024 | 23,05 | 23,05 | 22,90 | 22,90 | 0,44% | 500,00 |
| 24.10.2024 | 23,15 | 23,15 | 22,80 | 22,80 | -2,15% | 470,00 |
| 23.10.2024 | 23,35 | 23,35 | 23,30 | 23,30 | -0,43% | 250,00 |
| 22.10.2024 | 23,30 | 23,65 | 23,30 | 23,40 | -2,30% | 1.000,00 |
| 21.10.2024 | 23,15 | 23,95 | 23,15 | 23,95 | 5,97% | 980,00 |
| 18.10.2024 | 22,10 | 22,65 | 22,10 | 22,60 | 2,96% | 944,00 |
| 17.10.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -1,13% | - |
| 16.10.2024 | 22,20 | 22,45 | 22,20 | 22,20 | 0,23% | 5.422,00 |
| 15.10.2024 | 22,60 | 22,60 | 21,70 | 22,15 | -0,67% | 2.270,00 |
| 14.10.2024 | 21,65 | 22,45 | 21,65 | 22,30 | 2,29% | 1.525,00 |
| 11.10.2024 | 21,75 | 22,00 | 21,75 | 21,80 | 0,69% | 590,00 |
| 10.10.2024 | 21,05 | 21,65 | 21,05 | 21,65 | 3,10% | 400,00 |
| 09.10.2024 | 21,30 | 21,30 | 21,00 | 21,00 | 1,94% | 7.300,00 |
| 08.10.2024 | 20,65 | 20,65 | 20,60 | 20,60 | -2,60% | 500,00 |
| 07.10.2024 | 20,85 | 21,15 | 20,85 | 21,15 | 2,17% | 300,00 |
| 04.10.2024 | 20,45 | 20,70 | 20,45 | 20,70 | 4,86% | 500,00 |
| 03.10.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,10% | - |
| 02.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,51% | - |
| 01.10.2024 | 19,32 | 19,62 | 19,32 | 19,62 | 3,26% | 500,00 |
| 30.09.2024 | 19,26 | 19,26 | 19,00 | 19,00 | -4,81% | 30,00 |
| 27.09.2024 | 19,78 | 19,98 | 19,78 | 19,96 | -0,70% | 148,00 |
| 26.09.2024 | 19,86 | 20,10 | 19,86 | 20,10 | 2,87% | 1.006,00 |
| 25.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,01% | - |
| 24.09.2024 | 19,52 | 19,74 | 19,52 | 19,74 | -2,03% | 132,00 |
| 23.09.2024 | 19,80 | 20,15 | 19,80 | 20,15 | 5,39% | 259,00 |
| 20.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,95% | - |
| 19.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -2,07% | - |
| 18.09.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,82% | - |
| 17.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,77% | 6,00 |
| 16.09.2024 | 19,42 | 19,42 | 19,16 | 19,16 | -2,04% | 50,00 |
| 13.09.2024 | 19,10 | 19,56 | 19,10 | 19,56 | 3,82% | 1.659,00 |
| 12.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 3,40% | - |
| 11.09.2024 | 18,16 | 18,24 | 18,16 | 18,22 | 0,89% | 550,00 |
| 10.09.2024 | 17,86 | 18,06 | 17,86 | 18,06 | 5,49% | 200,00 |
| 09.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -4,04% | - |
| 06.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 2,88% | - |
| 05.09.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,93% | - |
| 04.09.2024 | 17,54 | 17,54 | 17,18 | 17,18 | -1,15% | 230,00 |
| 03.09.2024 | 17,98 | 17,98 | 17,38 | 17,38 | -3,55% | 2.134,00 |
| 02.09.2024 | 18,04 | 18,04 | 18,02 | 18,02 | -2,07% | - |
| 30.08.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 1,55% | 180,00 |
| 29.08.2024 | 17,78 | 18,12 | 17,78 | 18,12 | 1,46% | 1.060,00 |
| 28.08.2024 | 18,16 | 18,16 | 17,86 | 17,86 | -1,87% | 200,00 |
| 27.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,57% | - |
| 26.08.2024 | 18,22 | 18,68 | 18,22 | 18,68 | 1,19% | 935,00 |
| 23.08.2024 | 18,06 | 18,46 | 18,06 | 18,46 | 0,00% | 200,00 |
| 22.08.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,54% | - |
| 21.08.2024 | 18,18 | 18,36 | 18,18 | 18,36 | 2,80% | 140,00 |
| 20.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,00% | - |
| 19.08.2024 | 17,24 | 18,04 | 17,24 | 18,04 | 8,94% | 227,00 |
| 16.08.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,61% | - |