56,970€
6,17%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,18 | 56,96 | 53,84 | 56,00 | 3,93% | 6.648,00 |
| 28.05.2026 | 51,14 | 53,88 | 49,81 | 53,88 | 1,43% | 14.093,00 |
| 27.05.2026 | 54,56 | 54,56 | 51,56 | 53,12 | -3,42% | 4.284,00 |
| 26.05.2026 | 54,98 | 55,00 | 53,50 | 55,00 | 0,36% | 9.609,00 |
| 25.05.2026 | 53,36 | 54,96 | 53,36 | 54,80 | 1,48% | 2.082,00 |
| 22.05.2026 | 54,00 | 54,22 | 53,32 | 54,00 | -0,66% | 6.855,00 |
| 21.05.2026 | 54,62 | 54,62 | 53,52 | 54,36 | -1,38% | 2.466,00 |
| 20.05.2026 | 53,96 | 55,12 | 53,76 | 55,12 | 2,80% | 189,00 |
| 19.05.2026 | 54,06 | 54,26 | 52,38 | 53,62 | -1,51% | 7.763,00 |
| 18.05.2026 | 54,70 | 55,12 | 53,66 | 54,44 | -0,18% | 1.655,00 |
| 15.05.2026 | 57,28 | 58,82 | 54,28 | 54,54 | -6,48% | 1.521,00 |
| 14.05.2026 | 60,16 | 60,16 | 58,32 | 58,32 | -2,34% | 703,00 |
| 13.05.2026 | 59,82 | 60,32 | 58,98 | 59,72 | 0,64% | 4.519,00 |
| 12.05.2026 | 60,02 | 61,12 | 59,30 | 59,34 | -1,49% | 743,00 |
| 11.05.2026 | 57,82 | 61,20 | 57,80 | 60,24 | -0,03% | 1.672,00 |
| 08.05.2026 | 58,24 | 60,26 | 57,74 | 60,26 | 3,08% | 940,00 |
| 07.05.2026 | 59,50 | 62,84 | 57,72 | 58,46 | 0,86% | 1.559,00 |
| 06.05.2026 | 56,36 | 58,94 | 56,36 | 57,96 | 5,54% | 3.661,00 |
| 05.05.2026 | 55,34 | 56,00 | 54,70 | 54,92 | -0,25% | 1.579,00 |
| 04.05.2026 | 57,22 | 57,22 | 54,62 | 55,06 | -4,24% | 6.571,00 |
| 30.04.2026 | 56,72 | 58,84 | 56,66 | 57,50 | 1,77% | 2.254,00 |
| 29.04.2026 | 59,42 | 59,46 | 56,50 | 56,50 | -5,07% | 3.150,00 |
| 28.04.2026 | 61,70 | 61,70 | 59,22 | 59,52 | -3,56% | 1.363,00 |
| 27.04.2026 | 63,20 | 63,60 | 61,60 | 61,72 | -2,89% | 1.307,00 |
| 24.04.2026 | 63,60 | 64,00 | 62,98 | 63,56 | -0,50% | 1.915,00 |
| 23.04.2026 | 65,60 | 65,64 | 63,88 | 63,88 | -3,27% | 895,00 |
| 22.04.2026 | 66,94 | 68,00 | 66,04 | 66,04 | 1,44% | 1.574,00 |
| 21.04.2026 | 70,86 | 70,98 | 65,10 | 65,10 | -8,21% | 1.839,00 |
| 20.04.2026 | 71,58 | 71,58 | 70,60 | 70,92 | -1,36% | 862,00 |
| 17.04.2026 | 68,56 | 72,70 | 68,44 | 71,90 | 4,08% | 454,00 |
| 16.04.2026 | 69,64 | 69,84 | 69,08 | 69,08 | 0,41% | 31,00 |
| 15.04.2026 | 71,16 | 71,22 | 68,50 | 68,80 | -3,26% | 391,00 |
| 14.04.2026 | 72,02 | 72,72 | 70,66 | 71,12 | -0,59% | 986,00 |
| 13.04.2026 | 72,22 | 72,36 | 70,96 | 71,54 | -1,43% | 1.008,00 |
| 10.04.2026 | 69,64 | 72,58 | 69,60 | 72,58 | 3,39% | 815,00 |
| 09.04.2026 | 69,58 | 70,44 | 69,54 | 70,20 | -0,65% | 1.437,00 |
| 08.04.2026 | 70,68 | 71,40 | 70,30 | 70,66 | 5,06% | 3.738,00 |
| 07.04.2026 | 67,16 | 67,90 | 65,60 | 67,26 | -2,80% | 1.357,00 |
| 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 |