1,23SEK
-2,14%
Echtzeit-Aktienkurs LUCARA DIAMOND CORP.
Bid:
Ask:
Aktienkurse zur LUCARA DIAMOND CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -1,27% | 231.244,00 |
| 03.12.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -1,72% | 73.082,00 |
| 02.12.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 3,06% | 283.244,00 |
| 01.12.2025 | 1,24 | 1,24 | 1,22 | 1,24 | -0,80% | 169.834,00 |
| 28.11.2025 | 1,23 | 1,26 | 1,21 | 1,25 | -0,48% | 121.070,00 |
| 27.11.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 193.813,00 |
| 26.11.2025 | 1,25 | 1,27 | 1,23 | 1,26 | 2,11% | 136.157,00 |
| 25.11.2025 | 1,26 | 1,28 | 1,21 | 1,23 | -2,38% | 447.719,00 |
| 24.11.2025 | 1,24 | 1,30 | 1,23 | 1,26 | 0,16% | 256.780,00 |
| 21.11.2025 | 1,29 | 1,29 | 1,23 | 1,26 | -3,23% | 175.106,00 |
| 20.11.2025 | 1,26 | 1,29 | 1,25 | 1,30 | 2,69% | 219.991,00 |
| 19.11.2025 | 1,27 | 1,28 | 1,23 | 1,27 | 0,48% | 150.633,00 |
| 18.11.2025 | 1,25 | 1,29 | 1,21 | 1,26 | 0,16% | 106.983,00 |
| 17.11.2025 | 1,29 | 1,31 | 1,24 | 1,26 | -0,94% | 416.802,00 |
| 14.11.2025 | 1,35 | 1,45 | 1,24 | 1,27 | -1,40% | 1.801.018,00 |
| 13.11.2025 | 1,34 | 1,35 | 1,26 | 1,29 | -3,74% | 334.678,00 |
| 12.11.2025 | 1,23 | 1,35 | 1,23 | 1,34 | 8,78% | 599.628,00 |
| 11.11.2025 | 1,28 | 1,32 | 1,21 | 1,23 | -2,38% | 235.083,00 |
| 10.11.2025 | 1,26 | 1,29 | 1,24 | 1,26 | -0,79% | 90.374,00 |
| 07.11.2025 | 1,27 | 1,28 | 1,25 | 1,27 | -0,47% | 236.542,00 |
| 06.11.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,31% | 56.768,00 |
| 05.11.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 1,11% | 135.639,00 |
| 04.11.2025 | 1,27 | 1,32 | 1,26 | 1,27 | -4,52% | 184.804,00 |
| 03.11.2025 | 1,30 | 1,35 | 1,27 | 1,33 | 2,00% | 253.975,00 |
| 31.10.2025 | 1,29 | 1,32 | 1,27 | 1,30 | 0,78% | 54.167,00 |
| 30.10.2025 | 1,28 | 1,32 | 1,25 | 1,29 | 0,62% | 170.886,00 |
| 29.10.2025 | 1,30 | 1,32 | 1,27 | 1,28 | -1,08% | 88.372,00 |
| 28.10.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,73% | 234.895,00 |
| 27.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 0,00% | 166.581,00 |
| 24.10.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 1,59% | 192.878,00 |
| 23.10.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -0,16% | 243.510,00 |
| 22.10.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -0,16% | 183.827,00 |
| 21.10.2025 | 1,28 | 1,30 | 1,24 | 1,26 | -2,18% | 440.131,00 |
| 20.10.2025 | 1,32 | 1,33 | 1,26 | 1,29 | -0,77% | 454.401,00 |
| 17.10.2025 | 1,30 | 1,34 | 1,29 | 1,30 | -2,11% | 249.457,00 |
| 16.10.2025 | 1,33 | 1,34 | 1,29 | 1,32 | 1,22% | 212.060,00 |
| 15.10.2025 | 1,29 | 1,33 | 1,29 | 1,31 | -0,91% | 134.593,00 |
| 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 |