69,400€
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 68,90 | 70,55 | 65,13 | 69,33 | -0,11% | - |
| 01.04.2026 | 65,88 | 70,73 | 65,80 | 69,40 | 4,79% | 17,00 |
| 31.03.2026 | 62,13 | 66,23 | 62,13 | 66,23 | 6,90% | 1,00 |
| 30.03.2026 | 61,38 | 63,25 | 61,20 | 61,95 | 1,23% | 794,00 |
| 27.03.2026 | 59,35 | 62,33 | 59,35 | 61,20 | 3,20% | - |
| 26.03.2026 | 62,48 | 62,75 | 59,25 | 59,30 | -5,12% | 1.193,00 |
| 25.03.2026 | 60,75 | 63,90 | 60,75 | 62,50 | 2,67% | 900,00 |
| 24.03.2026 | 61,05 | 61,45 | 59,35 | 60,88 | -0,29% | 42,00 |
| 23.03.2026 | 59,78 | 63,93 | 54,75 | 61,05 | 2,39% | 1.827,00 |
| 20.03.2026 | 65,75 | 65,75 | 58,55 | 59,63 | -3,64% | 85,00 |
| 19.03.2026 | 65,75 | 65,75 | 0,00 | 61,88 | -5,82% | 69,00 |
| 18.03.2026 | 69,53 | 69,53 | 65,33 | 65,70 | -5,54% | 39,00 |
| 17.03.2026 | 69,80 | 71,83 | 69,03 | 69,55 | -0,39% | 222,00 |
| 16.03.2026 | 66,88 | 70,68 | 65,80 | 69,83 | 5,12% | 90,00 |
| 13.03.2026 | 70,30 | 71,58 | 66,20 | 66,43 | -5,61% | 811,00 |
| 12.03.2026 | 72,33 | 72,53 | 69,08 | 70,38 | -2,70% | 25,00 |
| 11.03.2026 | 72,68 | 74,95 | 70,45 | 72,33 | -4,36% | 110,00 |
| 10.03.2026 | 72,68 | 76,30 | 72,68 | 75,63 | 3,45% | 43,00 |
| 09.03.2026 | 72,68 | 73,40 | 69,05 | 73,10 | 0,00% | 416,00 |
| 06.03.2026 | 70,85 | 73,33 | 69,75 | 73,10 | 3,43% | - |
| 05.03.2026 | 75,75 | 76,38 | 69,73 | 70,68 | -6,48% | 127,00 |
| 04.03.2026 | 72,95 | 76,03 | 72,95 | 75,58 | 3,49% | 666,00 |
| 03.03.2026 | 78,68 | 79,05 | 71,20 | 73,03 | -4,92% | 627,00 |
| 02.03.2026 | 79,63 | 84,95 | 76,58 | 76,80 | -2,60% | 672,00 |
| 27.02.2026 | 77,33 | 80,30 | 76,68 | 78,85 | 2,60% | 701,00 |
| 26.02.2026 | 75,65 | 76,88 | 74,35 | 76,85 | 0,82% | 1.984,00 |
| 25.02.2026 | 73,83 | 79,15 | 73,83 | 76,23 | 3,22% | 203,00 |
| 24.02.2026 | 71,88 | 74,03 | 69,35 | 73,85 | 3,29% | 191,00 |
| 23.02.2026 | 67,03 | 72,13 | 66,88 | 71,50 | 7,12% | 230,00 |
| 20.02.2026 | 67,68 | 69,43 | 65,13 | 66,75 | -1,22% | 992,00 |
| 19.02.2026 | 66,55 | 67,90 | 65,50 | 67,58 | 1,43% | 151,00 |
| 18.02.2026 | 65,30 | 67,93 | 65,30 | 66,63 | 2,46% | 20,00 |
| 17.02.2026 | 67,43 | 67,43 | 62,45 | 65,03 | -3,60% | 243,00 |
| 16.02.2026 | 67,68 | 67,68 | 65,98 | 67,45 | 0,15% | 1,00 |
| 13.02.2026 | 63,55 | 67,93 | 61,85 | 67,35 | 4,42% | 1,00 |
| 12.02.2026 | 67,93 | 67,95 | 63,90 | 64,50 | -6,49% | 250,00 |
| 11.02.2026 | 67,63 | 69,93 | 67,38 | 68,98 | 2,26% | 262,00 |
| 10.02.2026 | 66,60 | 67,63 | 64,98 | 67,45 | 2,20% | - |
| 09.02.2026 | 64,88 | 66,85 | 64,23 | 66,00 | 3,04% | 1.329,00 |
| 06.02.2026 | 62,58 | 65,03 | 61,85 | 64,05 | 2,48% | 200,00 |
| 05.02.2026 | 65,43 | 65,43 | 62,15 | 62,50 | -2,57% | 469,00 |
| 04.02.2026 | 66,90 | 69,55 | 62,75 | 64,15 | -2,77% | 150,00 |
| 03.02.2026 | 64,88 | 70,40 | 64,88 | 65,98 | 2,09% | 60,00 |
| 02.02.2026 | 63,13 | 66,45 | 59,98 | 64,63 | 0,66% | 1.362,00 |
| 30.01.2026 | 73,43 | 73,98 | 63,60 | 64,20 | -12,21% | 1.259,00 |
| 29.01.2026 | 75,15 | 77,75 | 73,05 | 73,13 | -2,11% | 353,00 |
| 28.01.2026 | 75,15 | 77,25 | 74,33 | 74,70 | 0,03% | 143,00 |
| 27.01.2026 | 72,88 | 74,70 | 71,73 | 74,68 | 2,33% | 661,00 |
| 26.01.2026 | 74,53 | 77,15 | 72,83 | 72,98 | -2,18% | 397,00 |
| 23.01.2026 | 73,53 | 75,05 | 70,45 | 74,60 | 2,05% | 2.560,00 |
| 22.01.2026 | 71,53 | 73,45 | 70,05 | 73,10 | 2,89% | 479,00 |
| 21.01.2026 | 74,80 | 78,03 | 70,75 | 71,05 | -4,98% | 400,00 |
| 20.01.2026 | 74,70 | 77,40 | 73,85 | 74,78 | 0,00% | 134,00 |
| 19.01.2026 | 74,35 | 75,05 | 73,38 | 74,78 | 4,00% | 255,00 |
| 16.01.2026 | 74,35 | 74,83 | 71,18 | 71,90 | -3,30% | 5,00 |
| 15.01.2026 | 74,90 | 75,05 | 73,38 | 74,35 | 0,27% | - |
| 14.01.2026 | 75,45 | 76,83 | 73,20 | 74,15 | -1,66% | 1,00 |
| 13.01.2026 | 72,93 | 76,70 | 72,65 | 75,40 | 2,94% | 200,00 |
| 12.01.2026 | 71,98 | 75,05 | 71,98 | 73,25 | 2,99% | 190,00 |
| 09.01.2026 | 71,63 | 72,00 | 70,55 | 71,13 | -0,07% | 357,00 |
| 08.01.2026 | 70,90 | 71,35 | 69,00 | 71,18 | 1,46% | 200,00 |
| 07.01.2026 | 70,05 | 71,23 | 68,75 | 70,15 | 1,74% | 223,00 |
| 06.01.2026 | 69,55 | 70,63 | 68,90 | 68,95 | -1,71% | 555,00 |
| 05.01.2026 | 69,45 | 72,45 | 69,45 | 70,15 | 4,27% | 559,00 |
| 02.01.2026 | 70,75 | 73,65 | 67,10 | 67,28 | -6,89% | 375,00 |
| 30.12.2025 | 70,73 | 72,63 | 70,73 | 72,25 | 1,76% | 10,00 |
| 29.12.2025 | 75,20 | 75,20 | 69,80 | 71,00 | -4,73% | 390,00 |
| 23.12.2025 | 74,38 | 75,48 | 73,40 | 74,53 | 0,17% | 590,00 |
| 22.12.2025 | 70,55 | 75,43 | 70,55 | 74,40 | 4,53% | 517,00 |
| 19.12.2025 | 71,05 | 72,08 | 70,53 | 71,18 | 0,46% | - |
| 18.12.2025 | 70,10 | 71,30 | 68,88 | 70,85 | -0,14% | 800,00 |
| 17.12.2025 | 70,00 | 71,38 | 68,98 | 70,95 | 1,10% | 40,00 |
| 16.12.2025 | 68,50 | 70,78 | 67,38 | 70,18 | 2,52% | 51,00 |
| 15.12.2025 | 68,85 | 70,08 | 67,25 | 68,45 | -1,26% | 110,00 |
| 12.12.2025 | 69,05 | 70,38 | 67,13 | 69,33 | 1,02% | 128,00 |
| 11.12.2025 | 67,68 | 69,88 | 66,70 | 68,63 | 1,44% | 68,00 |
| 10.12.2025 | 66,78 | 67,83 | 64,73 | 67,65 | 1,84% | - |
| 09.12.2025 | 68,15 | 68,33 | 63,85 | 66,43 | -3,06% | 680,00 |
| 08.12.2025 | 67,40 | 68,93 | 66,40 | 68,53 | 2,54% | 242,00 |
| 05.12.2025 | 67,93 | 68,95 | 66,18 | 66,83 | -2,23% | 310,00 |
| 04.12.2025 | 68,08 | 68,95 | 67,18 | 68,35 | 0,66% | 100,00 |
| 03.12.2025 | 69,05 | 69,93 | 67,75 | 67,90 | -0,77% | 71,00 |
| 02.12.2025 | 70,70 | 71,08 | 66,78 | 68,43 | -3,12% | 591,00 |
| 01.12.2025 | 72,58 | 74,53 | 70,50 | 70,63 | -2,69% | 208,00 |
| 28.11.2025 | 71,83 | 73,85 | 71,83 | 72,58 | 0,52% | 50,00 |
| 27.11.2025 | 71,83 | 72,60 | 71,53 | 72,20 | 0,00% | - |
| 26.11.2025 | 69,25 | 72,55 | 69,25 | 72,20 | 4,00% | 241,00 |
| 25.11.2025 | 70,85 | 71,30 | 68,48 | 69,43 | -2,05% | 223,00 |
| 24.11.2025 | 66,45 | 70,98 | 65,90 | 70,88 | 6,22% | - |
| 21.11.2025 | 64,23 | 67,63 | 61,50 | 66,73 | 3,05% | 130,00 |
| 20.11.2025 | 70,18 | 71,18 | 64,10 | 64,75 | -8,29% | 425,00 |
| 19.11.2025 | 70,70 | 73,30 | 69,85 | 70,60 | -1,26% | 50,00 |
| 18.11.2025 | 69,50 | 71,90 | 67,75 | 71,50 | 3,74% | 45,00 |
| 17.11.2025 | 69,90 | 70,95 | 68,65 | 68,93 | -2,27% | 100,00 |
| 14.11.2025 | 69,05 | 70,90 | 65,83 | 70,53 | 1,29% | 1.523,00 |
| 13.11.2025 | 70,78 | 73,03 | 68,53 | 69,63 | -1,76% | 641,00 |
| 12.11.2025 | 67,33 | 71,63 | 67,00 | 70,88 | 5,12% | 374,00 |
| 11.11.2025 | 67,20 | 68,75 | 65,58 | 67,43 | -0,04% | 573,00 |
| 10.11.2025 | 62,45 | 67,70 | 62,45 | 67,45 | 8,75% | 2.905,00 |
| 07.11.2025 | 61,45 | 65,53 | 59,68 | 62,03 | 0,61% | 2.037,00 |