22,250€
7,23%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2025 | 21,20 | 22,35 | 21,20 | 22,35 | 7,71% | 2.249,00 |
| 08.01.2025 | 20,55 | 20,95 | 20,55 | 20,75 | 0,97% | 475,00 |
| 07.01.2025 | 20,75 | 20,90 | 20,15 | 20,55 | 0,24% | 1.932,00 |
| 06.01.2025 | 21,45 | 21,55 | 20,50 | 20,50 | -3,98% | 3.054,00 |
| 03.01.2025 | 21,50 | 21,60 | 21,35 | 21,35 | -1,61% | 1.811,00 |
| 02.01.2025 | 20,45 | 21,70 | 20,45 | 21,70 | 5,34% | 312,00 |
| 30.12.2024 | 20,60 | 20,60 | 20,35 | 20,60 | 0,00% | 1.056,00 |
| 27.12.2024 | 20,85 | 20,85 | 20,25 | 20,60 | -2,37% | 2.631,00 |
| 23.12.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 2,18% | 1.081,00 |
| 20.12.2024 | 20,70 | 20,70 | 20,40 | 20,65 | -0,24% | 509,00 |
| 19.12.2024 | 20,55 | 20,85 | 20,55 | 20,70 | 0,49% | 1.413,00 |
| 18.12.2024 | 20,95 | 20,95 | 20,60 | 20,60 | -2,14% | 1.528,00 |
| 17.12.2024 | 21,05 | 21,05 | 20,70 | 21,05 | 0,48% | 2.374,00 |
| 16.12.2024 | 21,00 | 21,35 | 20,95 | 20,95 | 0,00% | 1.010,00 |
| 13.12.2024 | 21,35 | 21,35 | 20,60 | 20,95 | -2,10% | 2.362,00 |
| 12.12.2024 | 22,10 | 22,10 | 21,35 | 21,40 | -3,82% | 533,00 |
| 11.12.2024 | 22,40 | 22,60 | 21,80 | 22,25 | -1,11% | 1.275,00 |
| 10.12.2024 | 23,85 | 23,85 | 22,50 | 22,50 | -6,25% | 1.434,00 |
| 09.12.2024 | 23,60 | 24,05 | 23,60 | 24,00 | 3,23% | 3.925,00 |
| 06.12.2024 | 23,60 | 23,60 | 23,05 | 23,25 | -1,06% | 848,00 |
| 05.12.2024 | 23,60 | 23,60 | 23,50 | 23,50 | -0,42% | 315,00 |
| 04.12.2024 | 23,00 | 23,75 | 22,85 | 23,60 | 2,83% | 3.700,00 |
| 03.12.2024 | 22,50 | 23,05 | 22,50 | 22,95 | 2,00% | 2.971,00 |
| 02.12.2024 | 21,95 | 22,50 | 21,85 | 22,50 | 2,97% | 981,00 |
| 29.11.2024 | 22,05 | 22,30 | 21,85 | 21,85 | -1,58% | 1.025,00 |
| 28.11.2024 | 22,10 | 22,20 | 22,10 | 22,20 | 1,14% | 208,00 |
| 27.11.2024 | 21,85 | 22,05 | 21,80 | 21,95 | 0,00% | 2.396,00 |
| 26.11.2024 | 21,50 | 21,95 | 21,25 | 21,95 | 1,86% | 1.425,00 |
| 25.11.2024 | 22,85 | 22,85 | 21,10 | 21,55 | -6,10% | 2.924,00 |
| 22.11.2024 | 22,55 | 23,30 | 22,25 | 22,95 | 2,46% | 4.966,00 |
| 21.11.2024 | 22,25 | 22,50 | 22,20 | 22,40 | 3,23% | 921,00 |
| 20.11.2024 | 21,60 | 21,70 | 21,40 | 21,70 | 1,17% | 792,00 |
| 19.11.2024 | 21,05 | 21,65 | 21,05 | 21,45 | 1,90% | 1.691,00 |
| 18.11.2024 | 20,30 | 21,35 | 20,30 | 21,05 | 4,47% | 2.290,00 |
| 15.11.2024 | 20,15 | 20,40 | 20,05 | 20,15 | 0,25% | 3.011,00 |
| 14.11.2024 | 20,50 | 20,50 | 19,80 | 20,10 | -2,43% | 7.681,00 |
| 13.11.2024 | 20,45 | 21,10 | 20,45 | 20,60 | 4,04% | 1.179,00 |
| 12.11.2024 | 20,70 | 20,70 | 19,80 | 19,80 | -5,26% | 27.301,00 |
| 11.11.2024 | 21,65 | 21,85 | 20,40 | 20,90 | -3,69% | 7.072,00 |
| 08.11.2024 | 21,45 | 21,70 | 21,15 | 21,70 | 0,93% | 3.239,00 |
| 07.11.2024 | 20,75 | 21,50 | 20,15 | 21,50 | 3,61% | 2.610,00 |
| 06.11.2024 | 21,75 | 21,90 | 19,54 | 20,75 | -5,25% | 9.559,00 |
| 05.11.2024 | 22,05 | 22,15 | 21,70 | 21,90 | 1,15% | 958,00 |
| 04.11.2024 | 21,50 | 22,15 | 21,50 | 21,65 | 0,70% | 6.786,00 |
| 01.11.2024 | 22,20 | 22,60 | 21,50 | 21,50 | -2,71% | 7.558,00 |
| 31.10.2024 | 22,35 | 22,65 | 21,95 | 22,10 | -3,07% | 8.873,00 |
| 30.10.2024 | 22,90 | 23,25 | 22,30 | 22,80 | 0,22% | 4.082,00 |
| 29.10.2024 | 22,30 | 22,95 | 22,10 | 22,75 | 2,25% | 1.449,00 |
| 28.10.2024 | 22,80 | 22,80 | 22,15 | 22,25 | -2,63% | 2.928,00 |
| 25.10.2024 | 23,35 | 23,35 | 22,85 | 22,85 | -0,44% | 1.731,00 |
| 24.10.2024 | 23,20 | 23,70 | 22,65 | 22,95 | -0,86% | 7.289,00 |
| 23.10.2024 | 23,40 | 23,55 | 23,10 | 23,15 | -1,07% | 2.129,00 |
| 22.10.2024 | 23,50 | 23,85 | 23,30 | 23,40 | 0,00% | 4.660,00 |
| 21.10.2024 | 23,35 | 24,50 | 23,35 | 23,40 | 0,00% | 37.580,00 |
| 18.10.2024 | 22,15 | 23,40 | 22,15 | 23,40 | 5,17% | 4.140,00 |
| 17.10.2024 | 22,05 | 22,45 | 22,05 | 22,25 | 1,14% | 3.376,00 |
| 16.10.2024 | 22,15 | 22,55 | 21,95 | 22,00 | -0,68% | 2.121,00 |
| 15.10.2024 | 22,60 | 22,60 | 21,65 | 22,15 | -2,21% | 3.171,00 |
| 14.10.2024 | 21,75 | 22,65 | 21,75 | 22,65 | 4,62% | 8.585,00 |
| 11.10.2024 | 21,90 | 22,15 | 21,65 | 21,65 | -0,46% | 2.395,00 |
| 10.10.2024 | 21,10 | 21,75 | 21,10 | 21,75 | 3,33% | 1.126,00 |
| 09.10.2024 | 20,95 | 21,20 | 20,65 | 21,05 | 1,20% | 2.207,00 |
| 08.10.2024 | 20,55 | 20,80 | 20,40 | 20,80 | -0,24% | 3.801,00 |
| 07.10.2024 | 21,20 | 21,25 | 20,50 | 20,85 | -1,88% | 1.769,00 |
| 04.10.2024 | 20,50 | 21,25 | 20,50 | 21,25 | 3,16% | 7.207,00 |
| 03.10.2024 | 19,82 | 20,60 | 19,80 | 20,60 | 4,04% | 1.070,00 |
| 02.10.2024 | 19,68 | 19,92 | 19,56 | 19,80 | 0,00% | 248,00 |
| 01.10.2024 | 19,46 | 19,80 | 19,42 | 19,80 | 3,66% | 1.416,00 |
| 30.09.2024 | 19,34 | 19,58 | 19,10 | 19,10 | -1,65% | 2.687,00 |
| 27.09.2024 | 20,05 | 20,05 | 19,38 | 19,42 | -2,51% | 1.023,00 |
| 26.09.2024 | 19,88 | 19,96 | 19,78 | 19,92 | 0,61% | 1.040,00 |
| 25.09.2024 | 19,66 | 19,80 | 19,48 | 19,80 | 0,61% | 290,00 |
| 24.09.2024 | 19,50 | 19,74 | 19,50 | 19,68 | 0,20% | 595,00 |
| 23.09.2024 | 19,86 | 20,25 | 19,58 | 19,64 | -0,20% | 1.660,00 |
| 20.09.2024 | 19,16 | 19,68 | 19,16 | 19,68 | 3,04% | 375,00 |
| 19.09.2024 | 19,36 | 19,52 | 18,96 | 19,10 | 1,06% | 1.341,00 |
| 18.09.2024 | 19,56 | 19,56 | 18,90 | 18,90 | -2,78% | 3.307,00 |
| 17.09.2024 | 19,42 | 19,62 | 19,42 | 19,44 | 0,10% | 1.312,00 |
| 16.09.2024 | 19,50 | 19,98 | 19,04 | 19,42 | -0,21% | 1.232,00 |
| 13.09.2024 | 19,20 | 19,68 | 19,20 | 19,46 | 1,35% | 2.447,00 |
| 12.09.2024 | 18,90 | 19,20 | 18,90 | 19,20 | 2,45% | 1.768,00 |
| 11.09.2024 | 18,22 | 18,74 | 17,94 | 18,74 | 4,23% | 968,00 |
| 10.09.2024 | 17,90 | 18,06 | 17,90 | 17,98 | 4,05% | 1.358,00 |
| 09.09.2024 | 17,20 | 17,28 | 17,14 | 17,28 | 0,23% | 11,00 |
| 06.09.2024 | 18,02 | 18,14 | 17,24 | 17,24 | -4,01% | 1.302,00 |
| 05.09.2024 | 17,48 | 18,00 | 17,48 | 17,96 | 2,51% | 379,00 |
| 04.09.2024 | 17,34 | 17,60 | 17,10 | 17,52 | 0,46% | 1.831,00 |
| 03.09.2024 | 17,98 | 18,02 | 17,30 | 17,44 | -3,86% | 2.530,00 |
| 02.09.2024 | 18,00 | 18,14 | 18,00 | 18,14 | 0,22% | 2.500,00 |
| 30.08.2024 | 18,26 | 18,48 | 17,88 | 18,10 | -0,44% | 2.320,00 |
| 29.08.2024 | 17,84 | 18,34 | 17,84 | 18,18 | 2,02% | 3.681,00 |
| 28.08.2024 | 17,86 | 17,86 | 17,82 | 17,82 | -1,98% | 400,00 |
| 27.08.2024 | 18,26 | 18,34 | 18,14 | 18,18 | -0,33% | 379,00 |
| 26.08.2024 | 18,60 | 18,66 | 18,12 | 18,24 | -1,62% | 1.895,00 |
| 23.08.2024 | 18,24 | 18,66 | 18,24 | 18,54 | 3,11% | 4.218,00 |
| 22.08.2024 | 18,20 | 18,50 | 17,94 | 17,98 | -3,23% | 14.160,00 |
| 21.08.2024 | 18,42 | 18,62 | 18,30 | 18,58 | 1,64% | 571,00 |
| 20.08.2024 | 17,90 | 18,28 | 17,86 | 18,28 | 1,33% | 2.446,00 |
| 19.08.2024 | 17,30 | 18,04 | 17,30 | 18,04 | 4,88% | 3.834,00 |
| 16.08.2024 | 16,66 | 17,20 | 16,66 | 17,20 | 3,49% | 430,00 |