2,95SEK
-1,27%
Echtzeit-Aktienkurs Lucara Diamond Corp.
Bid:
Ask:
Aktienkurse zur Lucara Diamond Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 3,00 | 3,08 | 2,93 | 3,00 | 0,17% | 122.060,00 |
| 28.01.2025 | 3,00 | 3,05 | 2,92 | 2,99 | -1,97% | 112.999,00 |
| 27.01.2025 | 2,88 | 3,06 | 2,83 | 3,05 | 2,69% | 524.396,00 |
| 24.01.2025 | 3,04 | 3,07 | 2,97 | 2,97 | -1,00% | 149.060,00 |
| 23.01.2025 | 2,98 | 3,07 | 2,91 | 3,00 | 0,00% | 176.680,00 |
| 22.01.2025 | 3,00 | 3,01 | 2,95 | 3,00 | -2,76% | 594.792,00 |
| 21.01.2025 | 3,01 | 3,20 | 2,93 | 3,09 | 1,15% | 218.188,00 |
| 20.01.2025 | 3,13 | 3,13 | 2,96 | 3,05 | -2,71% | 298.932,00 |
| 17.01.2025 | 3,12 | 3,16 | 3,00 | 3,14 | -0,48% | 472.758,00 |
| 16.01.2025 | 3,24 | 3,28 | 3,12 | 3,15 | -3,08% | 230.479,00 |
| 15.01.2025 | 3,32 | 3,43 | 3,25 | 3,25 | -1,96% | 191.371,00 |
| 14.01.2025 | 3,30 | 3,32 | 3,27 | 3,32 | -0,15% | 84.781,00 |
| 13.01.2025 | 3,48 | 3,55 | 3,26 | 3,32 | -4,05% | 171.824,00 |
| 10.01.2025 | 3,54 | 3,55 | 3,38 | 3,46 | -0,14% | 57.632,00 |
| 09.01.2025 | 3,36 | 3,60 | 3,36 | 3,47 | 3,28% | 166.763,00 |
| 08.01.2025 | 3,50 | 3,54 | 3,30 | 3,36 | -4,14% | 242.879,00 |
| 07.01.2025 | 3,50 | 3,54 | 3,44 | 3,50 | -0,68% | 84.386,00 |
| 06.01.2025 | 3,54 | 3,55 | 3,52 | 3,52 | -0,32% | - |
| 03.01.2025 | 3,51 | 3,60 | 3,43 | 3,54 | 0,86% | 221.069,00 |
| 02.01.2025 | 3,28 | 3,60 | 3,22 | 3,51 | 6,86% | 336.638,00 |
| 30.12.2024 | 3,43 | 3,43 | 3,24 | 3,28 | -4,65% | 394.979,00 |
| 27.12.2024 | 3,50 | 3,56 | 3,42 | 3,44 | -4,04% | 284.970,00 |
| 23.12.2024 | 3,78 | 3,78 | 3,56 | 3,59 | -6,27% | 296.072,00 |
| 20.12.2024 | 3,88 | 3,88 | 3,69 | 3,83 | -2,17% | 434.476,00 |
| 19.12.2024 | 3,92 | 4,14 | 3,82 | 3,91 | 0,00% | 108.125,00 |
| 18.12.2024 | 4,03 | 4,03 | 3,90 | 3,91 | -3,46% | 127.237,00 |
| 17.12.2024 | 4,16 | 4,16 | 4,00 | 4,05 | -2,99% | 199.243,00 |
| 16.12.2024 | 4,16 | 4,21 | 4,01 | 4,18 | -0,60% | 123.097,00 |
| 13.12.2024 | 4,20 | 4,24 | 4,17 | 4,20 | -1,06% | 127.265,00 |
| 12.12.2024 | 4,20 | 4,28 | 4,15 | 4,25 | 0,95% | 367.913,00 |
| 11.12.2024 | 4,24 | 4,24 | 4,12 | 4,21 | -0,83% | 134.146,00 |
| 10.12.2024 | 4,19 | 4,24 | 4,11 | 4,24 | 1,19% | 183.148,00 |
| 09.12.2024 | 4,19 | 4,23 | 4,00 | 4,19 | 0,00% | 366.710,00 |
| 06.12.2024 | 4,14 | 4,24 | 4,14 | 4,19 | 1,45% | 234.139,00 |
| 05.12.2024 | 4,03 | 4,18 | 3,99 | 4,13 | 2,48% | 415.113,00 |
| 04.12.2024 | 4,07 | 4,08 | 3,95 | 4,03 | -1,23% | 241.442,00 |
| 03.12.2024 | 3,93 | 4,20 | 3,90 | 4,08 | 3,68% | 585.291,00 |
| 02.12.2024 | 3,94 | 3,99 | 3,87 | 3,94 | 0,00% | 460.914,00 |
| 29.11.2024 | 3,89 | 3,97 | 3,82 | 3,94 | 1,29% | 432.516,00 |
| 28.11.2024 | 3,70 | 4,00 | 3,68 | 3,89 | 5,28% | 675.001,00 |
| 27.11.2024 | 3,71 | 3,72 | 3,62 | 3,69 | -0,14% | 94.985,00 |
| 26.11.2024 | 3,72 | 3,72 | 3,63 | 3,70 | -1,34% | 105.800,00 |
| 25.11.2024 | 3,67 | 3,76 | 3,67 | 3,75 | 0,67% | 216.732,00 |
| 22.11.2024 | 3,72 | 3,74 | 3,62 | 3,72 | -0,12% | 396.620,00 |
| 21.11.2024 | 3,72 | 3,75 | 3,54 | 3,72 | 3,03% | - |
| 20.11.2024 | 3,61 | 3,68 | 3,40 | 3,62 | 2,12% | 399.343,00 |
| 19.11.2024 | 3,31 | 3,60 | 3,23 | 3,54 | 7,60% | 930.474,00 |
| 18.11.2024 | 3,21 | 3,35 | 3,21 | 3,29 | 3,79% | 355.278,00 |
| 15.11.2024 | 3,25 | 3,35 | 3,12 | 3,17 | -4,66% | 818.491,00 |
| 14.11.2024 | 3,60 | 3,64 | 2,86 | 3,33 | -18,10% | 2.170.111,00 |
| 13.11.2024 | 3,97 | 4,20 | 3,85 | 4,06 | 2,27% | 742.195,00 |
| 12.11.2024 | 3,92 | 4,07 | 3,85 | 3,97 | 1,28% | 363.261,00 |
| 11.11.2024 | 3,96 | 3,99 | 3,85 | 3,92 | -2,49% | 186.246,00 |
| 08.11.2024 | 4,07 | 4,08 | 3,92 | 4,02 | -1,35% | 214.906,00 |
| 07.11.2024 | 4,00 | 4,08 | 3,88 | 4,08 | 1,75% | 155.745,00 |
| 06.11.2024 | 3,88 | 4,05 | 3,86 | 4,01 | 3,22% | 268.572,00 |
| 05.11.2024 | 3,86 | 3,97 | 3,86 | 3,88 | 0,65% | 149.001,00 |
| 04.11.2024 | 3,93 | 4,09 | 3,86 | 3,86 | -1,66% | 206.444,00 |
| 01.11.2024 | 3,91 | 3,99 | 3,91 | 3,92 | -0,76% | 71.779,00 |
| 31.10.2024 | 4,04 | 4,18 | 3,91 | 3,95 | -1,25% | 546.487,00 |
| 30.10.2024 | 3,88 | 4,08 | 3,87 | 4,00 | 1,52% | 626.733,00 |
| 29.10.2024 | 3,87 | 3,97 | 3,81 | 3,94 | 1,81% | 558.412,00 |
| 28.10.2024 | 3,89 | 3,92 | 3,80 | 3,87 | -0,51% | 250.394,00 |
| 25.10.2024 | 3,86 | 3,90 | 3,80 | 3,89 | 0,65% | 102.350,00 |
| 24.10.2024 | 3,75 | 3,89 | 3,75 | 3,87 | 1,58% | 200.533,00 |
| 23.10.2024 | 3,80 | 3,82 | 3,75 | 3,81 | 0,26% | 309.460,00 |
| 22.10.2024 | 3,80 | 3,80 | 3,67 | 3,80 | 0,00% | 248.948,00 |
| 21.10.2024 | 3,79 | 3,89 | 3,66 | 3,80 | -1,04% | 383.352,00 |
| 18.10.2024 | 3,90 | 3,90 | 3,76 | 3,84 | -1,67% | 264.320,00 |
| 17.10.2024 | 3,81 | 3,90 | 3,71 | 3,90 | 2,50% | 203.808,00 |
| 16.10.2024 | 3,91 | 3,92 | 3,71 | 3,81 | 0,36% | 167.520,00 |
| 15.10.2024 | 3,57 | 3,90 | 3,57 | 3,79 | 4,45% | - |
| 14.10.2024 | 3,56 | 3,69 | 3,56 | 3,63 | 2,25% | 176.420,00 |
| 11.10.2024 | 3,39 | 3,60 | 3,33 | 3,55 | 4,87% | 298.671,00 |
| 10.10.2024 | 3,41 | 3,42 | 3,33 | 3,39 | -0,73% | 194.205,00 |
| 09.10.2024 | 3,43 | 3,44 | 3,35 | 3,41 | -0,44% | 69.412,00 |
| 08.10.2024 | 3,44 | 3,44 | 3,35 | 3,43 | -0,29% | 247.811,00 |
| 07.10.2024 | 3,38 | 3,45 | 3,30 | 3,44 | 1,78% | 277.507,00 |
| 04.10.2024 | 3,34 | 3,43 | 3,25 | 3,38 | -0,15% | 546.774,00 |
| 03.10.2024 | 3,35 | 3,40 | 3,32 | 3,38 | 0,00% | 113.325,00 |
| 02.10.2024 | 3,43 | 3,45 | 3,33 | 3,38 | -1,46% | 173.876,00 |
| 01.10.2024 | 3,38 | 3,45 | 3,35 | 3,43 | 1,18% | 195.094,00 |
| 30.09.2024 | 3,32 | 3,39 | 3,31 | 3,39 | 0,15% | 269.405,00 |
| 27.09.2024 | 3,46 | 3,49 | 3,31 | 3,39 | -2,59% | 400.724,00 |
| 26.09.2024 | 3,41 | 3,55 | 3,40 | 3,48 | 1,91% | 300.986,00 |
| 25.09.2024 | 3,39 | 3,44 | 3,32 | 3,41 | 0,59% | 357.391,00 |
| 24.09.2024 | 3,42 | 3,42 | 3,34 | 3,39 | -0,88% | 253.630,00 |
| 23.09.2024 | 3,43 | 3,48 | 3,35 | 3,42 | -0,15% | 416.101,00 |
| 20.09.2024 | 3,40 | 3,47 | 3,37 | 3,43 | -0,29% | 547.625,00 |
| 19.09.2024 | 3,55 | 3,57 | 3,41 | 3,44 | -3,92% | 617.013,00 |
| 18.09.2024 | 3,63 | 3,63 | 3,51 | 3,58 | -1,52% | 336.321,00 |
| 17.09.2024 | 3,66 | 3,69 | 3,52 | 3,63 | -0,41% | 798.818,00 |
| 16.09.2024 | 3,78 | 3,94 | 3,50 | 3,65 | 12,15% | 3.489.133,00 |
| 13.09.2024 | 3,29 | 3,35 | 3,19 | 3,25 | -0,61% | 465.988,00 |
| 12.09.2024 | 3,17 | 3,29 | 3,13 | 3,27 | 2,83% | 477.003,00 |
| 11.09.2024 | 3,18 | 3,19 | 3,12 | 3,18 | -0,16% | 218.328,00 |
| 10.09.2024 | 3,15 | 3,21 | 3,13 | 3,19 | -1,24% | 309.255,00 |
| 09.09.2024 | 3,16 | 3,25 | 3,16 | 3,23 | 2,38% | 273.081,00 |
| 06.09.2024 | 3,19 | 3,19 | 3,12 | 3,15 | -1,25% | 257.141,00 |
| 05.09.2024 | 3,21 | 3,23 | 3,14 | 3,19 | -0,62% | 400.240,00 |