1,82SEK
-4,10%
Echtzeit-Aktienkurs Lucara Diamond Corp.
Bid:
Ask:
Aktienkurse zur Lucara Diamond Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,90 | 1,91 | 1,84 | 1,84 | -3,16% | 228.222,00 |
| 16.04.2026 | 1,87 | 1,90 | 1,83 | 1,90 | 1,50% | 362.891,00 |
| 15.04.2026 | 1,88 | 1,88 | 1,84 | 1,87 | 1,85% | 170.850,00 |
| 14.04.2026 | 1,84 | 1,88 | 1,83 | 1,84 | 0,66% | 165.909,00 |
| 13.04.2026 | 1,84 | 1,90 | 1,82 | 1,83 | -0,54% | 641.155,00 |
| 10.04.2026 | 1,91 | 1,91 | 1,77 | 1,84 | 0,77% | 322.495,00 |
| 09.04.2026 | 1,82 | 1,89 | 1,78 | 1,82 | 0,11% | 244.429,00 |
| 08.04.2026 | 1,86 | 1,94 | 1,69 | 1,82 | -0,98% | 455.067,00 |
| 07.04.2026 | 1,85 | 1,99 | 1,72 | 1,84 | -0,33% | 540.370,00 |
| 02.04.2026 | 1,80 | 1,90 | 1,79 | 1,84 | 3,02% | 159.772,00 |
| 01.04.2026 | 1,80 | 1,99 | 1,71 | 1,79 | 1,82% | 1.758.546,00 |
| 31.03.2026 | 1,76 | 1,83 | 1,70 | 1,76 | 0,46% | 217.813,00 |
| 30.03.2026 | 1,64 | 1,80 | 1,61 | 1,75 | 9,65% | 367.606,00 |
| 27.03.2026 | 1,54 | 1,62 | 1,51 | 1,60 | 1,66% | 393.189,00 |
| 26.03.2026 | 1,65 | 1,74 | 1,57 | 1,57 | -8,93% | 217.113,00 |
| 25.03.2026 | 1,80 | 1,85 | 1,60 | 1,72 | -3,90% | 187.967,00 |
| 24.03.2026 | 1,75 | 1,84 | 1,72 | 1,79 | -2,82% | 246.297,00 |
| 23.03.2026 | 1,77 | 1,94 | 1,70 | 1,85 | 4,06% | 279.764,00 |
| 20.03.2026 | 1,88 | 1,88 | 1,77 | 1,77 | -2,85% | 112.503,00 |
| 19.03.2026 | 1,96 | 1,96 | 1,75 | 1,83 | -5,88% | 632.472,00 |
| 18.03.2026 | 1,99 | 2,06 | 1,90 | 1,94 | -2,41% | 249.770,00 |
| 17.03.2026 | 1,93 | 2,38 | 1,92 | 1,99 | 5,41% | 2.008.218,00 |
| 16.03.2026 | 1,90 | 1,91 | 1,78 | 1,89 | 1,84% | 150.484,00 |
| 13.03.2026 | 1,95 | 1,98 | 1,85 | 1,85 | -1,70% | 182.137,00 |
| 12.03.2026 | 1,87 | 1,95 | 1,86 | 1,88 | -0,11% | 198.014,00 |
| 11.03.2026 | 1,85 | 1,92 | 1,80 | 1,89 | 2,28% | 119.937,00 |
| 10.03.2026 | 1,82 | 1,90 | 1,79 | 1,84 | -1,81% | 588.588,00 |
| 09.03.2026 | 1,81 | 1,89 | 1,77 | 1,88 | 1,51% | 91.269,00 |
| 06.03.2026 | 1,91 | 1,99 | 1,80 | 1,85 | -3,14% | 464.819,00 |
| 05.03.2026 | 1,83 | 1,92 | 1,80 | 1,91 | 3,24% | 258.480,00 |
| 04.03.2026 | 1,69 | 1,97 | 1,69 | 1,85 | -3,24% | 483.967,00 |
| 03.03.2026 | 1,94 | 1,96 | 1,86 | 1,91 | 0,53% | 122.691,00 |
| 02.03.2026 | 1,97 | 1,98 | 1,85 | 1,90 | -2,46% | 121.648,00 |
| 27.02.2026 | 1,90 | 2,12 | 1,89 | 1,95 | 2,42% | 550.261,00 |
| 26.02.2026 | 1,94 | 1,95 | 1,86 | 1,90 | -2,36% | 192.511,00 |
| 25.02.2026 | 2,00 | 2,04 | 1,89 | 1,95 | -2,21% | 492.470,00 |
| 24.02.2026 | 1,95 | 2,08 | 1,93 | 1,99 | 2,26% | 316.710,00 |
| 23.02.2026 | 1,96 | 1,96 | 1,75 | 1,95 | 0,93% | 248.543,00 |
| 20.02.2026 | 1,88 | 2,05 | 1,88 | 1,93 | 4,43% | 620.434,00 |
| 19.02.2026 | 1,69 | 1,85 | 1,69 | 1,85 | 5,96% | 253.335,00 |
| 18.02.2026 | 1,74 | 1,75 | 1,70 | 1,75 | 0,92% | 199.903,00 |
| 17.02.2026 | 1,74 | 1,75 | 1,67 | 1,73 | -0,92% | 545.027,00 |
| 16.02.2026 | 1,73 | 1,78 | 1,66 | 1,75 | 0,92% | 241.393,00 |
| 13.02.2026 | 1,66 | 1,73 | 1,66 | 1,73 | 4,22% | 283.276,00 |
| 12.02.2026 | 1,63 | 1,70 | 1,63 | 1,66 | -0,95% | 193.335,00 |
| 11.02.2026 | 1,63 | 1,68 | 1,60 | 1,68 | 2,57% | 262.573,00 |
| 10.02.2026 | 1,62 | 1,67 | 1,60 | 1,63 | 2,12% | 36.100,00 |
| 09.02.2026 | 1,62 | 1,62 | 1,55 | 1,60 | -2,20% | 90.376,00 |
| 06.02.2026 | 1,68 | 1,74 | 1,55 | 1,64 | -3,76% | 182.825,00 |
| 05.02.2026 | 1,70 | 1,70 | 1,60 | 1,70 | -2,07% | 108.517,00 |
| 04.02.2026 | 1,71 | 1,75 | 1,60 | 1,74 | 4,58% | 200.556,00 |
| 03.02.2026 | 1,62 | 1,77 | 1,62 | 1,66 | -1,54% | 83.874,00 |
| 02.02.2026 | 1,69 | 1,85 | 1,61 | 1,69 | -2,88% | 659.622,00 |
| 30.01.2026 | 1,69 | 1,75 | 1,60 | 1,74 | 2,72% | 229.493,00 |
| 29.01.2026 | 1,55 | 1,72 | 1,55 | 1,69 | -0,49% | 287.571,00 |
| 28.01.2026 | 1,72 | 1,78 | 1,67 | 1,70 | 4,84% | - |
| 27.01.2026 | 1,60 | 1,63 | 1,55 | 1,62 | 1,25% | 478.536,00 |
| 26.01.2026 | 1,60 | 1,63 | 1,53 | 1,60 | 0,00% | 550.398,00 |
| 23.01.2026 | 1,60 | 1,64 | 1,53 | 1,60 | -1,11% | 306.297,00 |
| 22.01.2026 | 1,60 | 1,70 | 1,57 | 1,62 | 5,06% | 344.400,00 |
| 21.01.2026 | 1,67 | 1,67 | 1,50 | 1,54 | -2,16% | 464.755,00 |
| 20.01.2026 | 1,68 | 1,68 | 1,51 | 1,57 | -6,31% | 1.849.370,00 |
| 19.01.2026 | 1,75 | 1,81 | 1,65 | 1,68 | -7,08% | 1.077.396,00 |
| 16.01.2026 | 1,77 | 1,93 | 1,75 | 1,81 | 3,55% | 2.513.359,00 |
| 15.01.2026 | 1,30 | 1,80 | 1,25 | 1,75 | 34,31% | 4.248.349,00 |
| 14.01.2026 | 1,34 | 1,34 | 1,29 | 1,30 | -2,99% | 574.336,00 |
| 13.01.2026 | 1,34 | 1,40 | 1,31 | 1,34 | -0,74% | 320.180,00 |
| 12.01.2026 | 1,32 | 1,48 | 1,28 | 1,35 | -5,59% | 6.105.067,00 |
| 09.01.2026 | 1,32 | 1,43 | 1,32 | 1,43 | 8,66% | 996.798,00 |
| 08.01.2026 | 1,34 | 1,35 | 1,30 | 1,32 | -2,08% | 135.035,00 |
| 07.01.2026 | 1,32 | 1,37 | 1,28 | 1,34 | 1,45% | 891.733,00 |
| 06.01.2026 | 1,32 | 1,34 | 1,31 | 1,32 | 0,52% | - |
| 05.01.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,61% | 77.021,00 |
| 02.01.2026 | 1,27 | 1,33 | 1,27 | 1,31 | 3,15% | 896.090,00 |
| 30.12.2025 | 1,27 | 1,27 | 1,25 | 1,27 | -0,16% | 318.674,00 |
| 29.12.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 0,16% | 353.395,00 |
| 23.12.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -0,47% | 216.931,00 |
| 22.12.2025 | 1,27 | 1,28 | 1,23 | 1,28 | -0,78% | 337.848,00 |
| 19.12.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 2,55% | 223.449,00 |
| 18.12.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,16% | 78.327,00 |
| 17.12.2025 | 1,24 | 1,26 | 1,21 | 1,26 | 3,46% | 137.795,00 |
| 16.12.2025 | 1,23 | 1,23 | 1,20 | 1,21 | -2,10% | 354.720,00 |
| 15.12.2025 | 1,23 | 1,25 | 1,23 | 1,24 | 0,81% | 142.946,00 |
| 12.12.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,33% | 107.544,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -2,39% | 131.309,00 |
| 10.12.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 0,48% | 142.234,00 |
| 09.12.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 2,63% | 242.475,00 |
| 08.12.2025 | 1,24 | 1,25 | 1,21 | 1,22 | -2,09% | 306.145,00 |
| 05.12.2025 | 1,23 | 1,28 | 1,23 | 1,24 | 0,32% | 100.735,00 |
| 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 |