69,400€
1,61%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 67,60 | 70,15 | 65,10 | 69,20 | -0,57% | 703,00 |
| 01.04.2026 | 66,35 | 70,60 | 65,85 | 69,60 | 5,30% | 3.137,00 |
| 31.03.2026 | 63,00 | 66,25 | 63,00 | 66,10 | 6,87% | 1.027,00 |
| 30.03.2026 | 63,00 | 63,05 | 61,35 | 61,85 | 0,81% | 3.492,00 |
| 27.03.2026 | 61,10 | 61,75 | 59,70 | 61,35 | 1,91% | 1.356,00 |
| 26.03.2026 | 61,55 | 61,85 | 59,50 | 60,20 | -4,22% | 3.435,00 |
| 25.03.2026 | 63,10 | 63,70 | 62,20 | 62,85 | 2,78% | 3.520,00 |
| 24.03.2026 | 60,90 | 61,20 | 60,00 | 61,15 | -0,16% | 1.491,00 |
| 23.03.2026 | 58,95 | 62,60 | 55,00 | 61,25 | 3,03% | 10.591,00 |
| 20.03.2026 | 62,20 | 63,40 | 58,85 | 59,45 | -2,62% | 1.839,00 |
| 19.03.2026 | 62,85 | 63,40 | 59,85 | 61,05 | -6,08% | 5.101,00 |
| 18.03.2026 | 69,30 | 69,30 | 65,00 | 65,00 | -6,54% | 1.714,00 |
| 17.03.2026 | 69,40 | 70,80 | 69,00 | 69,55 | -0,57% | 246,00 |
| 16.03.2026 | 66,75 | 70,30 | 66,15 | 69,95 | 5,11% | 2.118,00 |
| 13.03.2026 | 69,50 | 70,35 | 66,15 | 66,55 | -5,47% | 1.250,00 |
| 12.03.2026 | 71,55 | 71,75 | 69,60 | 70,40 | -2,56% | 1.728,00 |
| 11.03.2026 | 74,00 | 74,10 | 70,55 | 72,25 | -2,17% | 299,00 |
| 09.03.2026 | 72,70 | 73,85 | 69,15 | 73,85 | 1,86% | 2.711,00 |
| 06.03.2026 | 71,80 | 73,00 | 70,00 | 72,50 | 3,72% | 751,00 |
| 05.03.2026 | 76,25 | 76,25 | 69,90 | 69,90 | -7,78% | 2.188,00 |
| 04.03.2026 | 75,20 | 75,80 | 74,20 | 75,80 | 3,84% | 1.207,00 |
| 03.03.2026 | 78,80 | 79,00 | 71,35 | 73,00 | -5,13% | 5.336,00 |
| 02.03.2026 | 81,95 | 83,40 | 76,55 | 76,95 | -2,04% | 3.118,00 |
| 27.02.2026 | 77,10 | 80,25 | 76,90 | 78,55 | 2,01% | 2.330,00 |
| 26.02.2026 | 75,50 | 77,00 | 75,15 | 77,00 | 0,65% | 2.081,00 |
| 25.02.2026 | 74,30 | 79,00 | 74,15 | 76,50 | 3,73% | 4.816,00 |
| 24.02.2026 | 70,85 | 73,75 | 69,60 | 73,75 | 3,00% | 1.154,00 |
| 23.02.2026 | 67,20 | 72,05 | 66,75 | 71,60 | 6,79% | 2.567,00 |
| 20.02.2026 | 67,05 | 69,50 | 65,55 | 67,05 | 0,37% | 1.575,00 |
| 19.02.2026 | 66,95 | 67,15 | 65,50 | 66,80 | 0,15% | 770,00 |
| 18.02.2026 | 66,55 | 66,70 | 65,55 | 66,70 | 1,60% | 874,00 |
| 17.02.2026 | 65,10 | 65,65 | 63,50 | 65,65 | -1,94% | 3.086,00 |
| 16.02.2026 | 67,40 | 67,45 | 66,20 | 66,95 | -0,67% | 318,00 |
| 13.02.2026 | 63,70 | 67,70 | 63,15 | 67,40 | 7,07% | 3.079,00 |
| 12.02.2026 | 67,20 | 67,85 | 62,95 | 62,95 | -8,30% | 2.652,00 |
| 11.02.2026 | 67,80 | 69,60 | 67,45 | 68,65 | 1,78% | 1.598,00 |
| 10.02.2026 | 65,50 | 67,45 | 64,90 | 67,45 | 1,43% | 2.683,00 |
| 09.02.2026 | 65,50 | 66,50 | 64,30 | 66,50 | 4,15% | 2.892,00 |
| 06.02.2026 | 62,65 | 65,00 | 61,95 | 63,85 | 2,08% | 1.620,00 |
| 05.02.2026 | 65,30 | 65,30 | 61,85 | 62,55 | 0,24% | 4.990,00 |
| 04.02.2026 | 69,05 | 69,05 | 62,40 | 62,40 | -5,38% | 4.490,00 |
| 03.02.2026 | 69,40 | 69,40 | 65,95 | 65,95 | 1,54% | 2.361,00 |
| 02.02.2026 | 60,05 | 65,90 | 60,05 | 64,95 | 2,77% | 5.507,00 |
| 30.01.2026 | 72,55 | 72,55 | 62,85 | 63,20 | -13,84% | 12.743,00 |
| 29.01.2026 | 76,80 | 77,30 | 72,90 | 73,35 | -2,46% | 2.603,00 |
| 28.01.2026 | 76,90 | 77,15 | 74,55 | 75,20 | 2,66% | 2.242,00 |
| 27.01.2026 | 73,10 | 74,60 | 72,30 | 73,25 | -1,01% | 1.780,00 |
| 26.01.2026 | 76,50 | 77,00 | 72,00 | 74,00 | -0,40% | 12.029,00 |
| 23.01.2026 | 74,40 | 74,65 | 71,00 | 74,30 | 0,95% | 3.280,00 |
| 22.01.2026 | 71,85 | 73,60 | 69,90 | 73,60 | 3,88% | 2.383,00 |
| 21.01.2026 | 78,10 | 78,10 | 70,85 | 70,85 | -5,72% | 3.633,00 |
| 20.01.2026 | 75,75 | 75,95 | 74,45 | 75,15 | 0,13% | 2.217,00 |
| 19.01.2026 | 74,15 | 75,05 | 73,90 | 75,05 | 4,31% | 3.185,00 |
| 16.01.2026 | 74,45 | 74,65 | 71,65 | 71,95 | -4,13% | 1.288,00 |
| 15.01.2026 | 74,20 | 75,05 | 73,55 | 75,05 | 0,60% | 1.955,00 |
| 14.01.2026 | 75,50 | 76,80 | 73,60 | 74,60 | -0,93% | 4.012,00 |
| 13.01.2026 | 73,25 | 76,10 | 73,10 | 75,30 | 3,08% | 3.464,00 |
| 12.01.2026 | 73,55 | 73,55 | 72,95 | 73,05 | 2,89% | 3.690,00 |
| 09.01.2026 | 71,65 | 71,75 | 70,60 | 71,00 | 0,64% | 2.698,00 |
| 08.01.2026 | 70,50 | 70,80 | 69,00 | 70,55 | -0,07% | 1.397,00 |
| 07.01.2026 | 70,10 | 70,60 | 69,15 | 70,60 | 0,36% | 1.826,00 |
| 06.01.2026 | 70,30 | 70,70 | 68,80 | 70,35 | 0,64% | 3.856,00 |
| 05.01.2026 | 71,65 | 72,25 | 69,90 | 69,90 | 1,67% | 2.116,00 |
| 02.01.2026 | 72,15 | 73,35 | 66,90 | 68,75 | -5,17% | 4.036,00 |
| 30.12.2025 | 70,85 | 72,65 | 70,75 | 72,50 | 1,97% | 1.257,00 |
| 29.12.2025 | 74,20 | 74,45 | 69,85 | 71,10 | -3,66% | 10.017,00 |
| 23.12.2025 | 75,55 | 75,55 | 73,05 | 73,80 | -0,27% | 2.356,00 |
| 22.12.2025 | 72,00 | 75,40 | 72,00 | 74,00 | 4,08% | 6.460,00 |
| 19.12.2025 | 71,20 | 71,25 | 70,85 | 71,10 | 0,28% | 1.292,00 |
| 18.12.2025 | 69,70 | 71,35 | 68,35 | 70,90 | 0,78% | 2.251,00 |
| 17.12.2025 | 70,25 | 71,25 | 69,40 | 70,35 | 1,88% | 900,00 |
| 16.12.2025 | 68,15 | 70,15 | 67,45 | 69,05 | 0,66% | 2.947,00 |
| 15.12.2025 | 70,05 | 70,05 | 67,90 | 68,60 | -1,22% | 2.738,00 |
| 12.12.2025 | 69,05 | 70,25 | 68,60 | 69,45 | 0,73% | 1.309,00 |
| 11.12.2025 | 66,70 | 69,60 | 66,45 | 68,95 | 4,63% | 238,00 |
| 10.12.2025 | 66,90 | 66,95 | 65,00 | 65,90 | -1,27% | 2.106,00 |
| 09.12.2025 | 66,50 | 67,50 | 64,35 | 66,75 | -2,63% | 14.268,00 |
| 08.12.2025 | 67,30 | 68,55 | 67,15 | 68,55 | 2,39% | 455,00 |
| 05.12.2025 | 67,25 | 68,70 | 66,30 | 66,95 | -2,90% | 1.895,00 |
| 03.12.2025 | 70,20 | 71,00 | 68,35 | 68,95 | 0,44% | 1.750,00 |
| 02.12.2025 | 69,75 | 70,90 | 66,80 | 68,65 | -3,24% | 5.670,00 |
| 01.12.2025 | 73,65 | 74,50 | 70,95 | 70,95 | -2,61% | 2.285,00 |
| 28.11.2025 | 72,90 | 73,60 | 72,10 | 72,85 | 1,04% | 5.897,00 |
| 27.11.2025 | 72,00 | 72,65 | 71,80 | 72,10 | 0,07% | 7.120,00 |
| 26.11.2025 | 69,75 | 72,45 | 69,75 | 72,05 | 3,97% | 6.405,00 |
| 25.11.2025 | 71,00 | 71,25 | 69,30 | 69,30 | -0,72% | 2.974,00 |
| 24.11.2025 | 66,30 | 69,80 | 66,10 | 69,80 | 5,12% | 2.012,00 |
| 21.11.2025 | 63,25 | 67,55 | 63,10 | 66,40 | 3,27% | 8.998,00 |
| 20.11.2025 | 70,15 | 71,00 | 64,25 | 64,30 | -8,92% | 4.362,00 |
| 19.11.2025 | 71,20 | 73,10 | 70,30 | 70,60 | 0,00% | 4.740,00 |
| 18.11.2025 | 68,60 | 71,55 | 68,00 | 70,60 | 2,02% | 3.197,00 |
| 17.11.2025 | 70,40 | 70,55 | 68,80 | 69,20 | -1,21% | 7.031,00 |
| 14.11.2025 | 68,80 | 70,55 | 66,10 | 70,05 | 0,65% | 4.140,00 |
| 13.11.2025 | 71,40 | 73,00 | 68,85 | 69,60 | -2,45% | 4.102,00 |
| 12.11.2025 | 67,15 | 71,45 | 67,15 | 71,35 | 6,57% | 2.614,00 |
| 11.11.2025 | 67,60 | 68,70 | 65,80 | 66,95 | -0,45% | 5.094,00 |
| 10.11.2025 | 64,10 | 67,60 | 63,85 | 67,25 | 7,34% | 7.103,00 |
| 07.11.2025 | 62,20 | 64,60 | 59,65 | 62,65 | 1,87% | 8.059,00 |
| 06.11.2025 | 62,80 | 63,55 | 61,50 | 61,50 | -1,60% | 3.438,00 |
| 05.11.2025 | 59,45 | 62,70 | 59,45 | 62,50 | 6,38% | 4.432,00 |