1,59SEK
-0,63%
Echtzeit-Aktienkurs Lucara Diamond Corp.
Bid:
Ask:
Aktienkurse zur Lucara Diamond Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 1,57 | 1,60 | 1,57 | 1,59 | -0,65% | - |
| 08.07.2025 | 1,59 | 1,63 | 1,59 | 1,60 | 0,88% | 274.899,00 |
| 07.07.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -0,25% | 272.858,00 |
| 04.07.2025 | 1,60 | 1,60 | 1,57 | 1,59 | 0,76% | 121.402,00 |
| 03.07.2025 | 1,58 | 1,62 | 1,56 | 1,58 | 0,00% | 146.210,00 |
| 02.07.2025 | 1,59 | 1,60 | 1,55 | 1,58 | -0,13% | 125.773,00 |
| 01.07.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 0,00% | 54.366,00 |
| 30.06.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,63% | 258.692,00 |
| 27.06.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,38% | 141.898,00 |
| 26.06.2025 | 1,60 | 1,62 | 1,55 | 1,58 | -2,70% | 365.808,00 |
| 25.06.2025 | 1,63 | 1,69 | 1,59 | 1,63 | -0,12% | 138.659,00 |
| 24.06.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 0,62% | 156.308,00 |
| 23.06.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,12% | 59.047,00 |
| 19.06.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,12% | 85.935,00 |
| 18.06.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,12% | 250.561,00 |
| 17.06.2025 | 1,68 | 1,68 | 1,61 | 1,61 | 0,25% | 203.126,00 |
| 16.06.2025 | 1,67 | 1,68 | 1,59 | 1,61 | -3,01% | 188.849,00 |
| 13.06.2025 | 1,63 | 1,67 | 1,61 | 1,66 | -0,84% | 144.101,00 |
| 12.06.2025 | 1,66 | 1,68 | 1,60 | 1,67 | 1,58% | 182.751,00 |
| 11.06.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -1,44% | 256.862,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,65 | 1,67 | 0,36% | 42.245,00 |
| 09.06.2025 | 1,71 | 1,71 | 1,66 | 1,67 | 0,12% | 112.975,00 |
| 05.06.2025 | 1,66 | 1,71 | 1,66 | 1,66 | 0,12% | 199.148,00 |
| 04.06.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -0,48% | 192.729,00 |
| 03.06.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -2,34% | 296.033,00 |
| 02.06.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,03% | 141.413,00 |
| 30.05.2025 | 1,70 | 1,71 | 1,68 | 1,68 | -0,48% | 130.564,00 |
| 28.05.2025 | 1,70 | 1,71 | 1,66 | 1,68 | -0,94% | 40.974,00 |
| 27.05.2025 | 1,71 | 1,71 | 1,65 | 1,70 | -1,16% | 166.612,00 |
| 26.05.2025 | 1,73 | 1,73 | 1,68 | 1,72 | -0,58% | 192.772,00 |
| 23.05.2025 | 1,68 | 1,74 | 1,62 | 1,73 | 2,73% | 503.519,00 |
| 22.05.2025 | 1,82 | 1,82 | 1,64 | 1,68 | -7,37% | 1.627.715,00 |
| 21.05.2025 | 1,90 | 1,90 | 1,82 | 1,82 | -2,68% | 392.421,00 |
| 20.05.2025 | 1,81 | 1,95 | 1,81 | 1,87 | 6,38% | 1.523.663,00 |
| 19.05.2025 | 1,78 | 1,82 | 1,70 | 1,76 | -1,57% | 418.721,00 |
| 16.05.2025 | 1,81 | 1,88 | 1,76 | 1,78 | -2,41% | 286.982,00 |
| 15.05.2025 | 1,93 | 1,95 | 1,80 | 1,83 | -2,66% | 452.827,00 |
| 14.05.2025 | 1,87 | 1,92 | 1,80 | 1,88 | 3,41% | 570.588,00 |
| 13.05.2025 | 1,87 | 1,89 | 1,78 | 1,82 | -2,89% | 1.079.963,00 |
| 12.05.2025 | 2,00 | 2,09 | 1,85 | 1,87 | -23,67% | 3.118.046,00 |
| 09.05.2025 | 2,44 | 2,52 | 2,37 | 2,45 | 1,03% | 696.463,00 |
| 08.05.2025 | 2,52 | 2,60 | 2,40 | 2,43 | -2,61% | 787.656,00 |
| 07.05.2025 | 2,57 | 2,61 | 2,49 | 2,49 | -2,92% | 170.350,00 |
| 06.05.2025 | 2,55 | 2,59 | 2,51 | 2,57 | 1,38% | 128.592,00 |
| 05.05.2025 | 2,60 | 2,63 | 2,53 | 2,53 | -2,50% | 286.859,00 |
| 02.05.2025 | 2,58 | 2,63 | 2,54 | 2,60 | 0,78% | 324.826,00 |
| 30.04.2025 | 2,54 | 2,62 | 2,54 | 2,58 | 1,38% | 107.447,00 |
| 29.04.2025 | 2,70 | 2,70 | 2,51 | 2,54 | -3,79% | 342.852,00 |
| 28.04.2025 | 2,65 | 2,65 | 2,60 | 2,64 | -1,31% | 125.622,00 |
| 25.04.2025 | 2,63 | 2,74 | 2,58 | 2,68 | 3,68% | 279.587,00 |
| 24.04.2025 | 2,65 | 2,80 | 2,50 | 2,58 | -1,90% | 548.717,00 |
| 23.04.2025 | 2,67 | 2,76 | 2,50 | 2,63 | 1,94% | 125.308,00 |
| 22.04.2025 | 2,74 | 2,80 | 2,35 | 2,58 | -6,01% | 149.296,00 |
| 17.04.2025 | 2,73 | 2,80 | 2,67 | 2,75 | 0,37% | 76.973,00 |
| 16.04.2025 | 2,73 | 2,83 | 2,66 | 2,74 | 1,67% | 108.007,00 |
| 15.04.2025 | 2,69 | 2,79 | 2,65 | 2,69 | 1,32% | 219.677,00 |
| 14.04.2025 | 2,55 | 2,67 | 2,54 | 2,66 | 5,78% | 169.841,00 |
| 11.04.2025 | 2,47 | 2,55 | 2,47 | 2,51 | 1,83% | 86.577,00 |
| 10.04.2025 | 2,55 | 2,67 | 2,47 | 2,47 | -1,40% | 211.123,00 |
| 09.04.2025 | 2,55 | 2,55 | 2,40 | 2,50 | -2,34% | 194.394,00 |
| 08.04.2025 | 2,68 | 2,68 | 2,53 | 2,56 | -2,66% | 171.733,00 |
| 07.04.2025 | 2,55 | 2,63 | 2,38 | 2,63 | 2,14% | 490.885,00 |
| 04.04.2025 | 2,60 | 2,66 | 2,48 | 2,58 | -0,96% | 216.641,00 |
| 03.04.2025 | 2,60 | 2,69 | 2,60 | 2,60 | 0,00% | 197.021,00 |
| 02.04.2025 | 2,57 | 2,90 | 2,51 | 2,60 | 1,36% | 366.541,00 |
| 01.04.2025 | 2,54 | 2,61 | 2,50 | 2,57 | 1,18% | 198.797,00 |
| 31.03.2025 | 2,52 | 2,56 | 2,45 | 2,54 | 0,20% | 322.421,00 |
| 28.03.2025 | 2,64 | 2,64 | 2,51 | 2,53 | -1,56% | 257.897,00 |
| 27.03.2025 | 2,60 | 2,61 | 2,52 | 2,57 | -1,72% | 672.322,00 |
| 26.03.2025 | 2,64 | 2,70 | 2,62 | 2,62 | -1,69% | 277.440,00 |
| 25.03.2025 | 2,66 | 2,72 | 2,61 | 2,66 | 0,00% | 387.305,00 |
| 24.03.2025 | 2,68 | 2,74 | 2,66 | 2,66 | -1,66% | 68.221,00 |
| 21.03.2025 | 2,70 | 2,75 | 2,65 | 2,71 | -0,18% | 476.278,00 |
| 20.03.2025 | 2,84 | 2,86 | 2,58 | 2,71 | -3,39% | 1.261.026,00 |
| 19.03.2025 | 2,74 | 2,92 | 2,74 | 2,81 | 2,37% | 301.583,00 |
| 18.03.2025 | 2,79 | 2,95 | 2,73 | 2,74 | 0,37% | 393.347,00 |
| 17.03.2025 | 2,76 | 2,85 | 2,70 | 2,73 | -3,70% | 974.473,00 |
| 14.03.2025 | 2,78 | 2,90 | 2,71 | 2,84 | 3,66% | 339.281,00 |
| 13.03.2025 | 2,75 | 2,82 | 2,71 | 2,74 | -0,55% | 189.628,00 |
| 12.03.2025 | 2,81 | 2,93 | 2,71 | 2,75 | -1,79% | 355.243,00 |
| 11.03.2025 | 2,82 | 3,00 | 2,78 | 2,80 | -0,53% | 467.387,00 |
| 10.03.2025 | 2,84 | 3,08 | 2,75 | 2,82 | -0,71% | 352.293,00 |
| 07.03.2025 | 2,86 | 2,96 | 2,81 | 2,84 | -1,73% | 206.849,00 |
| 06.03.2025 | 2,85 | 2,92 | 2,78 | 2,89 | 1,94% | 159.452,00 |
| 05.03.2025 | 2,90 | 3,05 | 2,79 | 2,83 | -2,58% | 338.688,00 |
| 04.03.2025 | 3,00 | 3,11 | 2,90 | 2,91 | -2,68% | 305.382,00 |
| 03.03.2025 | 3,14 | 3,14 | 2,95 | 2,99 | -5,24% | 552.674,00 |
| 28.02.2025 | 3,14 | 3,20 | 3,01 | 3,15 | 0,16% | 244.741,00 |
| 27.02.2025 | 3,12 | 3,16 | 3,01 | 3,15 | -0,16% | 250.270,00 |
| 26.02.2025 | 3,34 | 3,34 | 3,13 | 3,15 | -4,55% | 361.576,00 |
| 25.02.2025 | 3,37 | 3,37 | 3,20 | 3,30 | -4,21% | 408.469,00 |
| 24.02.2025 | 3,26 | 3,53 | 3,01 | 3,45 | 21,73% | 1.788.480,00 |
| 21.02.2025 | 2,95 | 3,05 | 2,83 | 2,83 | -3,90% | 829.233,00 |
| 20.02.2025 | 3,05 | 3,15 | 2,83 | 2,95 | -3,28% | 345.317,00 |
| 19.02.2025 | 3,02 | 3,05 | 2,95 | 3,05 | 0,66% | 282.468,00 |
| 18.02.2025 | 2,99 | 3,03 | 2,91 | 3,03 | 0,00% | 91.824,00 |
| 17.02.2025 | 2,98 | 3,03 | 2,92 | 3,03 | 1,85% | 118.111,00 |
| 14.02.2025 | 3,05 | 3,05 | 2,92 | 2,97 | -0,34% | 113.966,00 |
| 13.02.2025 | 3,12 | 3,14 | 2,88 | 2,98 | -3,87% | 708.742,00 |
| 12.02.2025 | 3,03 | 3,43 | 2,90 | 3,10 | 14,39% | 1.664.555,00 |