0,83SEK
0,06%
Echtzeit-Aktienkurs Lucara Diamond Corp.
Bid:
Ask:
Aktienkurse zur Lucara Diamond Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,81 | 0,83 | 0,78 | 0,83 | 2,47% | 1.104.068,00 |
| 11.11.2026 | 0,84 | 0,84 | 0,78 | 0,81 | -5,04% | 3.722.229,00 |
| 10.11.2026 | 0,90 | 0,91 | 0,84 | 0,85 | -4,80% | 844.141,00 |
| 09.11.2026 | 0,91 | 0,92 | 0,88 | 0,90 | -1,54% | 1.156.318,00 |
| 06.11.2026 | 0,90 | 0,92 | 0,89 | 0,91 | -0,76% | 347.919,00 |
| 05.11.2026 | 0,91 | 0,92 | 0,90 | 0,92 | 0,66% | 1.132.495,00 |
| 04.11.2026 | 0,94 | 0,95 | 0,90 | 0,91 | -2,04% | 317.666,00 |
| 03.11.2026 | 0,95 | 0,95 | 0,91 | 0,93 | -1,69% | 303.926,00 |
| 02.11.2026 | 0,92 | 0,95 | 0,92 | 0,95 | 3,05% | 688.712,00 |
| 30.10.2026 | 0,93 | 0,93 | 0,91 | 0,92 | -1,08% | 247.578,00 |
| 29.10.2026 | 0,96 | 0,96 | 0,92 | 0,93 | -2,83% | 781.979,00 |
| 28.10.2026 | 0,95 | 0,97 | 0,93 | 0,96 | 0,53% | 424.719,00 |
| 27.10.2026 | 0,93 | 0,95 | 0,93 | 0,95 | 2,15% | 171.795,00 |
| 26.10.2026 | 0,90 | 0,93 | 0,89 | 0,93 | 0,76% | 600.595,00 |
| 23.10.2026 | 0,93 | 0,95 | 0,88 | 0,92 | -0,75% | 738.454,00 |
| 22.10.2026 | 0,98 | 0,98 | 0,92 | 0,93 | -3,12% | 400.949,00 |
| 21.10.2026 | 0,91 | 0,96 | 0,90 | 0,96 | 4,92% | 508.806,00 |
| 20.10.2026 | 0,93 | 0,93 | 0,88 | 0,92 | -2,97% | 2.048.614,00 |
| 19.10.2026 | 0,99 | 1,02 | 0,90 | 0,94 | -4,55% | 1.730.789,00 |
| 16.10.2026 | 1,03 | 1,04 | 0,97 | 0,99 | -8,35% | 2.113.592,00 |
| 15.10.2026 | 1,10 | 1,10 | 1,05 | 1,08 | -0,19% | 246.939,00 |
| 14.10.2026 | 1,06 | 1,08 | 1,04 | 1,08 | 1,69% | 430.591,00 |
| 13.10.2026 | 1,06 | 1,06 | 1,04 | 1,06 | 0,19% | 119.445,00 |
| 12.10.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 1,34% | 289.691,00 |
| 09.10.2026 | 1,02 | 1,06 | 1,02 | 1,05 | 2,55% | 326.267,00 |
| 08.10.2026 | 1,00 | 1,04 | 1,00 | 1,02 | 2,41% | 894.722,00 |
| 07.10.2026 | 1,06 | 1,10 | 0,99 | 1,00 | -8,29% | 2.515.810,00 |
| 06.10.2026 | 1,12 | 1,16 | 1,06 | 1,09 | -2,34% | 1.370.342,00 |
| 05.10.2026 | 1,12 | 1,20 | 1,10 | 1,11 | -0,71% | 836.545,00 |
| 02.10.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -5,25% | 992.303,00 |
| 01.10.2026 | 1,18 | 1,21 | 1,16 | 1,18 | 0,17% | 276.061,00 |
| 30.09.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,01% | 74.868,00 |
| 29.09.2026 | 1,19 | 1,21 | 1,18 | 1,19 | -0,17% | 395.828,00 |
| 28.09.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,32% | 312.491,00 |
| 25.09.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | 539.309,00 |
| 24.09.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 0,17% | 115.706,00 |
| 23.09.2026 | 1,22 | 1,24 | 1,20 | 1,21 | -0,17% | 270.356,00 |
| 22.09.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -1,14% | 92.650,00 |
| 21.09.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 62.779,00 |
| 18.09.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -1,13% | 115.140,00 |
| 17.09.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 2,15% | 145.568,00 |
| 16.09.2026 | 1,23 | 1,25 | 1,20 | 1,21 | 0,33% | 122.263,00 |
| 15.09.2026 | 1,22 | 1,24 | 1,19 | 1,21 | -0,98% | 360.074,00 |
| 14.09.2026 | 1,25 | 1,28 | 1,22 | 1,22 | -3,79% | 887.316,00 |
| 11.09.2026 | 1,25 | 1,28 | 1,22 | 1,27 | 0,63% | 247.718,00 |
| 10.09.2026 | 1,24 | 1,32 | 1,24 | 1,26 | 0,64% | 1.899.775,00 |
| 09.09.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,48% | 65.645,00 |
| 08.09.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -1,11% | 303.562,00 |
| 07.09.2026 | 1,27 | 1,27 | 1,23 | 1,26 | -0,63% | 104.005,00 |
| 04.09.2026 | 1,25 | 1,29 | 1,22 | 1,27 | 1,44% | 758.537,00 |
| 03.09.2026 | 1,25 | 1,25 | 1,20 | 1,25 | 4,17% | 529.385,00 |
| 02.09.2026 | 1,20 | 1,28 | 1,18 | 1,20 | 0,84% | 1.731.375,00 |
| 01.09.2026 | 1,19 | 1,22 | 1,15 | 1,19 | 1,19% | 1.240.623,00 |
| 31.08.2026 | 1,20 | 1,22 | 1,18 | 1,18 | -1,18% | 767.072,00 |
| 28.08.2026 | 1,20 | 1,23 | 1,18 | 1,19 | -0,34% | 738.220,00 |
| 27.08.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -1,16% | 900.180,00 |
| 26.08.2026 | 1,19 | 1,34 | 1,18 | 1,21 | 2,55% | 2.932.931,00 |
| 25.08.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 3,88% | 3.196.351,00 |
| 24.08.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -1,22% | 280.077,00 |
| 21.08.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,35% | 199.652,00 |
| 20.08.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | 375.756,00 |
| 19.08.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 119.852,00 |
| 18.08.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 65.103,00 |
| 17.08.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,17% | 51.851,00 |
| 14.08.2026 | 1,13 | 1,17 | 1,13 | 1,14 | 0,00% | 207.510,00 |
| 13.08.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,52% | 334.654,00 |
| 12.08.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,37% | 175.782,00 |
| 11.08.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,04% | 231.078,00 |
| 10.08.2026 | 1,15 | 1,19 | 1,13 | 1,15 | 1,41% | 605.080,00 |
| 07.08.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 1,61% | 836.418,00 |
| 06.08.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,10% | 919.603,00 |
| 05.08.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,35% | 185.082,00 |
| 04.08.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 230.181,00 |
| 03.08.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -0,88% | 310.810,00 |
| 31.07.2026 | 1,13 | 1,16 | 1,10 | 1,14 | 0,00% | 587.031,00 |
| 30.07.2026 | 1,14 | 1,17 | 1,14 | 1,14 | 0,35% | 424.006,00 |
| 29.07.2026 | 1,15 | 1,17 | 1,12 | 1,14 | -1,05% | 682.406,00 |
| 28.07.2026 | 1,15 | 1,18 | 1,15 | 1,15 | -0,35% | 428.194,00 |
| 27.07.2026 | 1,17 | 1,18 | 1,15 | 1,15 | 0,52% | 229.407,00 |
| 24.07.2026 | 1,16 | 1,18 | 1,15 | 1,15 | -1,21% | 240.959,00 |
| 23.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,34% | 61.843,00 |
| 22.07.2026 | 1,16 | 1,17 | 1,14 | 1,16 | 0,34% | 128.836,00 |
| 21.07.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,36% | 108.279,00 |
| 20.07.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -1,18% | 154.759,00 |
| 17.07.2026 | 1,22 | 1,22 | 1,15 | 1,19 | -0,83% | 359.278,00 |
| 16.07.2026 | 1,19 | 1,23 | 1,17 | 1,20 | 3,45% | 512.365,00 |
| 15.07.2026 | 1,19 | 1,25 | 1,16 | 1,16 | -1,53% | 591.790,00 |
| 14.07.2026 | 1,25 | 1,36 | 1,15 | 1,18 | 2,43% | 1.530.212,00 |
| 13.07.2026 | 1,10 | 1,16 | 1,08 | 1,15 | 4,17% | 385.930,00 |
| 10.07.2026 | 1,10 | 1,11 | 1,08 | 1,10 | 2,79% | 148.894,00 |
| 09.07.2026 | 1,09 | 1,11 | 1,07 | 1,07 | 0,00% | 96.803,00 |
| 08.07.2026 | 1,10 | 1,14 | 1,07 | 1,07 | -2,36% | 563.800,00 |
| 07.07.2026 | 1,16 | 1,17 | 1,10 | 1,10 | -5,17% | 570.777,00 |
| 06.07.2026 | 1,16 | 1,21 | 1,12 | 1,16 | -0,68% | 450.243,00 |
| 03.07.2026 | 1,16 | 1,20 | 1,13 | 1,17 | -0,17% | 505.654,00 |
| 02.07.2026 | 1,19 | 1,20 | 1,10 | 1,17 | -0,85% | 1.842.375,00 |
| 01.07.2026 | 1,09 | 1,23 | 1,05 | 1,18 | 10,07% | 799.508,00 |
| 30.06.2026 | 1,08 | 1,11 | 1,06 | 1,07 | -0,19% | 308.721,00 |
| 29.06.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 4,07% | 503.627,00 |
| 26.06.2026 | 1,05 | 1,06 | 1,03 | 1,03 | 0,00% | 469.775,00 |