1,25SEK
0,15%
Echtzeit-Aktienkurs LUCARA DIAMOND CORP.
Bid:
Ask:
Aktienkurse zur LUCARA DIAMOND CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 1,03 | 1,05 | 1,03 | 1,03 | 0,78% | 205.031,00 |
| 24.06.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -0,19% | 146.414,00 |
| 23.06.2026 | 1,02 | 1,06 | 1,02 | 1,03 | 0,20% | 190.400,00 |
| 22.06.2026 | 1,03 | 1,05 | 1,02 | 1,02 | 0,00% | 340.521,00 |
| 18.06.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -3,03% | 815.442,00 |
| 17.06.2026 | 1,07 | 1,12 | 1,05 | 1,06 | 0,38% | 1.377.155,00 |
| 16.06.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -2,77% | 608.091,00 |
| 15.06.2026 | 1,08 | 1,14 | 1,08 | 1,08 | 3,05% | 1.476.552,00 |
| 12.06.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -4,89% | 546.677,00 |
| 11.06.2026 | 1,10 | 1,17 | 1,07 | 1,10 | 0,73% | 918.772,00 |
| 10.06.2026 | 1,13 | 1,15 | 1,07 | 1,10 | -2,84% | 471.780,00 |
| 09.06.2026 | 1,16 | 1,19 | 1,12 | 1,13 | -2,76% | 677.506,00 |
| 08.06.2026 | 1,22 | 1,24 | 1,16 | 1,16 | -3,49% | 622.122,00 |
| 05.06.2026 | 1,25 | 1,26 | 1,16 | 1,20 | -4,30% | 1.428.570,00 |
| 04.06.2026 | 1,27 | 1,37 | 1,21 | 1,26 | -0,79% | 1.319.349,00 |
| 03.06.2026 | 1,31 | 1,33 | 1,24 | 1,27 | -3,36% | 1.358.352,00 |
| 02.06.2026 | 1,32 | 1,40 | 1,30 | 1,31 | -0,76% | 659.985,00 |
| 01.06.2026 | 1,39 | 1,44 | 1,30 | 1,32 | -5,04% | 282.759,00 |
| 29.05.2026 | 1,39 | 1,47 | 1,36 | 1,39 | -0,43% | 272.866,00 |
| 28.05.2026 | 1,51 | 1,51 | 1,40 | 1,40 | -3,72% | 218.479,00 |
| 27.05.2026 | 1,51 | 1,54 | 1,44 | 1,45 | -3,85% | 103.124,00 |
| 26.05.2026 | 1,51 | 1,53 | 1,45 | 1,51 | -2,20% | 114.882,00 |
| 25.05.2026 | 1,48 | 1,55 | 1,48 | 1,54 | 0,13% | 56.407,00 |
| 22.05.2026 | 1,54 | 1,57 | 1,47 | 1,54 | 2,12% | 120.513,00 |
| 21.05.2026 | 1,51 | 1,57 | 1,51 | 1,51 | -0,13% | 56.714,00 |
| 20.05.2026 | 1,53 | 1,57 | 1,50 | 1,51 | -0,66% | 220.156,00 |
| 19.05.2026 | 1,51 | 1,58 | 1,50 | 1,52 | 0,66% | 163.360,00 |
| 18.05.2026 | 1,57 | 1,57 | 1,44 | 1,51 | -4,55% | 145.489,00 |
| 15.05.2026 | 1,70 | 1,75 | 1,55 | 1,58 | 2,97% | 311.810,00 |
| 14.05.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -6,88% | - |
| 13.05.2026 | 1,58 | 1,69 | 1,57 | 1,65 | 5,10% | 92.979,00 |
| 12.05.2026 | 1,62 | 1,66 | 1,57 | 1,57 | -1,88% | 105.477,00 |
| 11.05.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,15% | 86.440,00 |
| 08.05.2026 | 1,62 | 1,67 | 1,60 | 1,65 | 0,00% | 129.927,00 |
| 07.05.2026 | 1,60 | 1,70 | 1,60 | 1,65 | 1,60% | 312.099,00 |
| 06.05.2026 | 1,63 | 1,65 | 1,58 | 1,63 | -0,49% | 255.433,00 |
| 05.05.2026 | 1,70 | 1,70 | 1,62 | 1,63 | -3,66% | 97.553,00 |
| 04.05.2026 | 1,70 | 1,75 | 1,62 | 1,70 | -0,12% | 209.793,00 |
| 30.04.2026 | 1,69 | 1,80 | 1,61 | 1,70 | 0,83% | 48.104,00 |
| 29.04.2026 | 1,65 | 1,70 | 1,60 | 1,68 | 2,56% | 285.174,00 |
| 28.04.2026 | 1,73 | 1,74 | 1,55 | 1,64 | -4,65% | 263.003,00 |
| 27.04.2026 | 1,71 | 1,79 | 1,70 | 1,72 | -2,05% | 238.067,00 |
| 24.04.2026 | 1,81 | 1,81 | 1,76 | 1,76 | -1,24% | 128.020,00 |
| 23.04.2026 | 1,78 | 1,84 | 1,76 | 1,78 | -0,78% | 60.598,00 |
| 22.04.2026 | 1,84 | 1,85 | 1,76 | 1,79 | -2,50% | 115.456,00 |