3,35SEK
4,92%
Echtzeit-Aktienkurs LUCARA DIAMOND CORP.
Bid:
Ask:
Aktienkurse zur LUCARA DIAMOND CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 3,20 | 3,30 | 3,10 | 3,21 | 0,31% | 339.991,00 |
| 03.09.2024 | 3,12 | 3,26 | 3,12 | 3,20 | -0,62% | 343.537,00 |
| 02.09.2024 | 3,36 | 3,38 | 3,11 | 3,22 | -3,59% | 954.980,00 |
| 30.08.2024 | 3,48 | 3,50 | 3,25 | 3,34 | -1,91% | 892.391,00 |
| 29.08.2024 | 3,20 | 3,45 | 3,20 | 3,41 | 6,74% | 871.216,00 |
| 28.08.2024 | 3,29 | 3,35 | 3,18 | 3,19 | -3,19% | 1.591.465,00 |
| 27.08.2024 | 3,42 | 3,55 | 3,29 | 3,30 | -4,22% | 2.136.704,00 |
| 26.08.2024 | 3,49 | 3,63 | 3,38 | 3,44 | -1,43% | 2.873.649,00 |
| 23.08.2024 | 3,77 | 4,13 | 3,37 | 3,49 | -5,55% | 9.890.595,00 |
| 22.08.2024 | 3,00 | 4,93 | 2,97 | 3,70 | 44,34% | 26.447.172,00 |
| 21.08.2024 | 2,41 | 2,57 | 2,41 | 2,56 | 4,28% | 591.573,00 |
| 20.08.2024 | 2,41 | 2,46 | 2,40 | 2,46 | 0,82% | 85.790,00 |
| 19.08.2024 | 2,49 | 2,60 | 2,43 | 2,44 | -2,21% | 45.693,00 |
| 16.08.2024 | 2,46 | 2,55 | 2,42 | 2,49 | 1,63% | 121.228,00 |
| 15.08.2024 | 2,40 | 2,59 | 2,40 | 2,45 | 2,08% | 57.409,00 |
| 14.08.2024 | 2,39 | 2,44 | 2,30 | 2,40 | 0,00% | 103.658,00 |
| 13.08.2024 | 2,51 | 2,66 | 2,32 | 2,40 | -4,19% | 164.028,00 |
| 12.08.2024 | 2,42 | 2,75 | 2,42 | 2,51 | 5,25% | 749.570,00 |
| 09.08.2024 | 2,32 | 2,42 | 2,31 | 2,38 | 0,42% | 34.278,00 |
| 08.08.2024 | 2,40 | 2,40 | 2,31 | 2,37 | -2,07% | 77.178,00 |
| 07.08.2024 | 2,34 | 2,43 | 2,30 | 2,42 | 3,64% | 47.627,00 |
| 06.08.2024 | 2,30 | 2,39 | 2,30 | 2,34 | 2,41% | 54.856,00 |
| 05.08.2024 | 2,37 | 2,37 | 2,20 | 2,28 | -5,79% | 392.773,00 |
| 02.08.2024 | 2,45 | 2,49 | 2,37 | 2,42 | -1,43% | 69.611,00 |
| 01.08.2024 | 2,41 | 2,51 | 2,41 | 2,46 | -0,20% | 43.898,00 |
| 31.07.2024 | 2,46 | 2,50 | 2,42 | 2,46 | 0,00% | 65.415,00 |
| 30.07.2024 | 2,47 | 2,49 | 2,42 | 2,46 | -0,20% | 45.092,00 |
| 29.07.2024 | 2,47 | 2,47 | 2,37 | 2,47 | 0,20% | 36.185,00 |
| 26.07.2024 | 2,48 | 2,50 | 2,42 | 2,46 | -0,61% | 111.732,00 |
| 25.07.2024 | 2,48 | 2,50 | 2,44 | 2,48 | 0,00% | 96.153,00 |
| 24.07.2024 | 2,40 | 2,50 | 2,39 | 2,48 | 0,61% | 29.082,00 |
| 23.07.2024 | 2,44 | 2,50 | 2,42 | 2,46 | 0,82% | 27.245,00 |
| 22.07.2024 | 2,41 | 2,44 | 2,34 | 2,44 | 0,21% | 136.052,00 |
| 19.07.2024 | 2,42 | 2,46 | 2,39 | 2,44 | 0,62% | 18.673,00 |
| 18.07.2024 | 2,40 | 2,44 | 2,40 | 2,42 | 0,83% | 28.673,00 |
| 17.07.2024 | 2,42 | 2,42 | 2,39 | 2,40 | -0,62% | 11.245,00 |
| 16.07.2024 | 2,39 | 2,43 | 2,38 | 2,42 | -0,62% | 43.344,00 |
| 15.07.2024 | 2,42 | 2,45 | 2,37 | 2,43 | 0,41% | 13.079,00 |
| 12.07.2024 | 2,44 | 2,44 | 2,38 | 2,42 | -0,82% | 62.231,00 |
| 11.07.2024 | 2,40 | 2,49 | 2,36 | 2,44 | 1,04% | 52.231,00 |
| 10.07.2024 | 2,49 | 2,49 | 2,35 | 2,42 | -3,01% | 273.261,00 |
| 09.07.2024 | 2,48 | 2,51 | 2,45 | 2,49 | 0,40% | 29.363,00 |
| 08.07.2024 | 2,48 | 2,48 | 2,45 | 2,48 | 0,00% | 67.992,00 |
| 05.07.2024 | 2,46 | 2,53 | 2,46 | 2,48 | -0,40% | 56.104,00 |
| 04.07.2024 | 2,52 | 2,70 | 2,45 | 2,49 | -1,19% | 59.381,00 |
| 03.07.2024 | 2,48 | 2,52 | 2,46 | 2,52 | 0,80% | 180.338,00 |
| 02.07.2024 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | 87.895,00 |
| 01.07.2024 | 2,50 | 2,50 | 2,48 | 2,50 | -0,40% | 120.205,00 |
| 28.06.2024 | 2,50 | 2,54 | 2,46 | 2,51 | 0,60% | 44.958,00 |
| 27.06.2024 | 2,50 | 2,53 | 2,46 | 2,50 | -0,20% | 35.275,00 |
| 26.06.2024 | 2,57 | 2,57 | 2,50 | 2,50 | -2,53% | 62.976,00 |
| 25.06.2024 | 2,60 | 2,60 | 2,52 | 2,57 | -1,35% | 32.649,00 |
| 24.06.2024 | 2,50 | 2,60 | 2,39 | 2,60 | 4,45% | 146.865,00 |
| 21.06.2024 | 2,52 | 2,52 | 2,48 | 2,49 | -0,43% | - |
| 20.06.2024 | 2,49 | 2,56 | 2,47 | 2,50 | 0,60% | 57.909,00 |
| 19.06.2024 | 2,46 | 2,50 | 2,46 | 2,49 | -0,60% | 93.575,00 |
| 18.06.2024 | 2,46 | 2,51 | 2,46 | 2,50 | 0,81% | 10.969,00 |
| 17.06.2024 | 2,41 | 2,50 | 2,41 | 2,48 | -0,80% | 196.522,00 |
| 14.06.2024 | 2,53 | 2,55 | 2,46 | 2,50 | -1,19% | 84.371,00 |
| 13.06.2024 | 2,52 | 2,60 | 2,45 | 2,53 | -1,94% | 116.468,00 |
| 12.06.2024 | 2,60 | 2,79 | 2,53 | 2,58 | -0,77% | 63.359,00 |
| 11.06.2024 | 2,61 | 2,62 | 2,55 | 2,60 | 0,19% | 42.615,00 |
| 10.06.2024 | 2,53 | 2,61 | 2,53 | 2,60 | -1,14% | 135.668,00 |
| 07.06.2024 | 2,68 | 2,68 | 2,51 | 2,63 | 0,16% | 108.090,00 |
| 06.06.2024 | 2,67 | 2,68 | 2,62 | 2,62 | -2,39% | - |
| 05.06.2024 | 2,75 | 2,75 | 2,56 | 2,69 | -0,37% | 86.999,00 |
| 04.06.2024 | 2,63 | 2,74 | 2,63 | 2,70 | 0,19% | 32.185,00 |
| 03.06.2024 | 2,71 | 2,85 | 2,66 | 2,69 | -0,74% | 78.115,00 |
| 31.05.2024 | 2,68 | 2,74 | 2,63 | 2,71 | 1,12% | 43.062,00 |
| 30.05.2024 | 2,70 | 2,70 | 2,64 | 2,68 | 0,19% | 18.437,00 |
| 29.05.2024 | 2,69 | 2,72 | 2,63 | 2,68 | -0,56% | 89.890,00 |
| 28.05.2024 | 2,69 | 2,70 | 2,67 | 2,69 | -1,28% | 56.626,00 |
| 27.05.2024 | 2,61 | 2,76 | 2,61 | 2,73 | 0,18% | 106.976,00 |
| 24.05.2024 | 2,61 | 2,76 | 2,61 | 2,72 | 2,64% | 19.385,00 |
| 23.05.2024 | 2,72 | 2,79 | 2,62 | 2,65 | -2,39% | 83.664,00 |
| 22.05.2024 | 2,70 | 2,85 | 2,68 | 2,72 | 1,50% | 30.214,00 |
| 21.05.2024 | 2,61 | 2,79 | 2,61 | 2,68 | 0,56% | 113.253,00 |
| 20.05.2024 | 2,61 | 2,74 | 2,61 | 2,66 | -2,56% | 104.341,00 |
| 17.05.2024 | 2,67 | 2,73 | 2,64 | 2,73 | 3,41% | 17.236,00 |
| 16.05.2024 | 2,75 | 2,81 | 2,64 | 2,64 | -4,00% | 60.653,00 |
| 15.05.2024 | 2,80 | 2,82 | 2,65 | 2,75 | 0,18% | 51.681,00 |
| 14.05.2024 | 2,74 | 2,80 | 2,60 | 2,75 | 2,81% | 125.618,00 |
| 13.05.2024 | 2,69 | 2,70 | 2,47 | 2,67 | -0,74% | 51.447,00 |
| 10.05.2024 | 2,69 | 2,69 | 2,47 | 2,69 | -3,75% | 188.334,00 |
| 09.05.2024 | 2,72 | 2,80 | 2,71 | 2,79 | 3,32% | - |
| 08.05.2024 | 2,55 | 2,74 | 2,55 | 2,71 | 0,74% | 19.725,00 |
| 07.05.2024 | 2,63 | 2,73 | 2,58 | 2,69 | 2,29% | 77.297,00 |
| 06.05.2024 | 2,65 | 2,65 | 2,56 | 2,63 | -0,94% | 119.322,00 |
| 03.05.2024 | 2,67 | 2,69 | 2,62 | 2,65 | -0,75% | 132.514,00 |
| 02.05.2024 | 2,70 | 2,70 | 2,60 | 2,67 | -0,93% | 86.015,00 |
| 30.04.2024 | 2,71 | 2,71 | 2,65 | 2,70 | -0,19% | 37.647,00 |
| 29.04.2024 | 2,56 | 2,75 | 2,56 | 2,70 | 6,72% | 132.958,00 |
| 26.04.2024 | 2,50 | 2,55 | 2,48 | 2,53 | 1,40% | 319.412,00 |
| 25.04.2024 | 2,49 | 2,50 | 2,45 | 2,50 | 0,20% | 83.366,00 |
| 24.04.2024 | 2,50 | 2,50 | 2,45 | 2,49 | -0,99% | 29.345,00 |
| 23.04.2024 | 2,50 | 2,53 | 2,50 | 2,52 | 0,80% | 26.053,00 |
| 22.04.2024 | 2,49 | 2,52 | 2,49 | 2,50 | 0,60% | 62.829,00 |
| 19.04.2024 | 2,48 | 2,48 | 2,41 | 2,48 | -0,20% | 42.301,00 |