1,28SEK
-3,38%
Echtzeit-Aktienkurs Lucara Diamond Corp.
Bid:
Ask:
Aktienkurse zur Lucara Diamond Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 0,92% | - |
| 14.10.2025 | 1,32 | 1,34 | 1,28 | 1,32 | 0,00% | 97.553,00 |
| 13.10.2025 | 1,31 | 1,32 | 1,28 | 1,32 | -0,45% | 156.340,00 |
| 10.10.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,15% | 97.008,00 |
| 09.10.2025 | 1,31 | 1,35 | 1,30 | 1,32 | -0,15% | 263.380,00 |
| 08.10.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,45% | 197.141,00 |
| 07.10.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 0,76% | 107.723,00 |
| 06.10.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -5,21% | 444.627,00 |
| 03.10.2025 | 1,36 | 1,42 | 1,34 | 1,38 | -1,00% | 274.446,00 |
| 02.10.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 2,80% | 263.766,00 |
| 01.10.2025 | 1,35 | 1,39 | 1,34 | 1,36 | 0,59% | 127.036,00 |
| 30.09.2025 | 1,35 | 1,38 | 1,34 | 1,35 | 0,00% | 150.543,00 |
| 29.09.2025 | 1,36 | 1,37 | 1,33 | 1,35 | 1,20% | 143.701,00 |
| 26.09.2025 | 1,32 | 1,36 | 1,32 | 1,33 | 1,06% | 240.784,00 |
| 25.09.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 2,01% | 198.975,00 |
| 24.09.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -2,12% | 130.743,00 |
| 23.09.2025 | 1,33 | 1,35 | 1,30 | 1,32 | -0,60% | 142.998,00 |
| 22.09.2025 | 1,35 | 1,37 | 1,29 | 1,33 | -1,77% | 452.803,00 |
| 19.09.2025 | 1,42 | 1,42 | 1,35 | 1,35 | -4,24% | 300.731,00 |
| 18.09.2025 | 1,39 | 1,46 | 1,39 | 1,41 | 2,46% | 292.044,00 |
| 17.09.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,62% | 248.865,00 |
| 16.09.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -2,86% | 440.754,00 |
| 15.09.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -5,80% | 335.469,00 |
| 12.09.2025 | 1,35 | 1,54 | 1,35 | 1,48 | 9,12% | 1.484.960,00 |
| 11.09.2025 | 1,44 | 1,46 | 1,36 | 1,36 | -5,95% | 305.642,00 |
| 10.09.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -0,28% | 205.210,00 |
| 09.09.2025 | 1,50 | 1,51 | 1,45 | 1,45 | -3,59% | 289.072,00 |
| 08.09.2025 | 1,55 | 1,57 | 1,47 | 1,50 | -0,79% | 198.611,00 |
| 05.09.2025 | 1,67 | 1,67 | 1,52 | 1,52 | -8,01% | 380.427,00 |
| 04.09.2025 | 1,62 | 1,67 | 1,62 | 1,65 | 1,73% | 113.304,00 |
| 03.09.2025 | 1,67 | 1,67 | 1,58 | 1,62 | 3,85% | 80.457,00 |
| 02.09.2025 | 1,69 | 1,73 | 1,55 | 1,56 | -7,14% | 589.652,00 |
| 01.09.2025 | 1,46 | 1,70 | 1,45 | 1,68 | 15,07% | 626.682,00 |
| 29.08.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -0,14% | 142.242,00 |
| 28.08.2025 | 1,46 | 1,49 | 1,44 | 1,46 | 1,25% | 111.337,00 |
| 27.08.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -2,43% | 208.909,00 |
| 26.08.2025 | 1,50 | 1,50 | 1,45 | 1,48 | 0,82% | 197.876,00 |
| 25.08.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -2,13% | 154.857,00 |
| 22.08.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 0,67% | 298.823,00 |
| 21.08.2025 | 1,49 | 1,49 | 1,45 | 1,49 | -0,13% | 131.038,00 |
| 20.08.2025 | 1,51 | 1,51 | 1,44 | 1,49 | -1,19% | 260.930,00 |
| 19.08.2025 | 1,51 | 1,53 | 1,49 | 1,51 | -2,20% | 333.124,00 |
| 18.08.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,92% | 271.266,00 |
| 15.08.2025 | 1,53 | 1,55 | 1,50 | 1,53 | 0,92% | 263.502,00 |
| 14.08.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 1,61% | 45.820,00 |
| 13.08.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -0,53% | 411.085,00 |
| 12.08.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -3,60% | 195.709,00 |
| 11.08.2025 | 1,60 | 1,65 | 1,51 | 1,56 | -0,89% | 666.430,00 |
| 08.08.2025 | 1,56 | 1,60 | 1,55 | 1,57 | 0,00% | 236.883,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,52 | 1,57 | -0,63% | 190.203,00 |
| 06.08.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -4,47% | 86.098,00 |
| 05.08.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,12% | 59.468,00 |
| 04.08.2025 | 1,61 | 1,69 | 1,61 | 1,65 | 0,73% | 41.304,00 |
| 01.08.2025 | 1,63 | 1,65 | 1,60 | 1,64 | -1,09% | 167.849,00 |
| 31.07.2025 | 1,64 | 1,66 | 1,63 | 1,66 | -0,24% | 51.897,00 |
| 30.07.2025 | 1,67 | 1,74 | 1,62 | 1,66 | -0,48% | 179.346,00 |
| 29.07.2025 | 1,65 | 1,74 | 1,61 | 1,67 | -0,48% | 291.506,00 |
| 28.07.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -3,45% | 130.966,00 |
| 25.07.2025 | 1,67 | 1,74 | 1,65 | 1,74 | 4,20% | 154.415,00 |
| 24.07.2025 | 1,60 | 1,75 | 1,60 | 1,67 | 4,38% | 431.439,00 |
| 23.07.2025 | 1,57 | 1,65 | 1,57 | 1,60 | 1,65% | 110.695,00 |
| 22.07.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,77% | 50.845,00 |
| 21.07.2025 | 1,56 | 1,59 | 1,55 | 1,56 | -1,27% | 156.649,00 |
| 18.07.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | 179.924,00 |
| 17.07.2025 | 1,59 | 1,59 | 1,57 | 1,59 | 0,76% | 156.162,00 |
| 16.07.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 1,54% | 201.306,00 |
| 15.07.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -1,77% | 156.067,00 |
| 14.07.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,64% | 55.687,00 |
| 11.07.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,63% | 92.797,00 |
| 10.07.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,13% | 200.075,00 |
| 09.07.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -1,00% | 34.302,00 |
| 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 |