56,960€
6,21%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,73 | 56,99 | 53,73 | 56,34 | 5,05% | 383,00 |
| 28.05.2026 | 52,18 | 54,10 | 50,27 | 53,63 | 1,06% | 329,00 |
| 27.05.2026 | 54,91 | 54,99 | 53,07 | 53,07 | -3,53% | - |
| 26.05.2026 | 54,36 | 55,04 | 53,63 | 55,01 | 0,33% | 300,00 |
| 25.05.2026 | 53,20 | 55,05 | 53,20 | 54,83 | 1,74% | - |
| 22.05.2026 | 54,40 | 54,40 | 53,15 | 53,89 | -1,03% | 235,00 |
| 21.05.2026 | 54,85 | 55,48 | 53,32 | 54,45 | -0,62% | 121,00 |
| 20.05.2026 | 53,64 | 55,29 | 53,23 | 54,79 | 2,12% | 505,00 |
| 19.05.2026 | 54,40 | 54,41 | 52,41 | 53,65 | -1,38% | - |
| 18.05.2026 | 54,30 | 54,96 | 53,75 | 54,40 | -0,46% | 90,00 |
| 15.05.2026 | 58,97 | 58,97 | 54,33 | 54,65 | -7,44% | 3,00 |
| 14.05.2026 | 60,09 | 60,59 | 57,92 | 59,04 | -1,73% | - |
| 13.05.2026 | 60,26 | 60,34 | 59,08 | 60,08 | -0,48% | 50,00 |
| 12.05.2026 | 60,32 | 61,21 | 58,39 | 60,37 | -0,21% | 115,00 |
| 11.05.2026 | 59,50 | 61,60 | 58,26 | 60,50 | 0,41% | 308,00 |
| 08.05.2026 | 57,68 | 60,82 | 57,68 | 60,25 | 3,93% | 100,00 |
| 07.05.2026 | 59,13 | 62,65 | 57,33 | 57,97 | -0,22% | 50,00 |
| 06.05.2026 | 54,83 | 59,09 | 54,83 | 58,10 | 5,52% | 200,00 |
| 05.05.2026 | 55,26 | 56,25 | 54,84 | 55,06 | -0,11% | 60,00 |
| 04.05.2026 | 56,72 | 56,98 | 54,78 | 55,12 | -3,64% | 327,00 |
| 30.04.2026 | 56,36 | 58,87 | 56,36 | 57,20 | 0,85% | 18,00 |
| 29.04.2026 | 59,26 | 59,38 | 56,67 | 56,72 | -4,40% | 25,00 |
| 28.04.2026 | 62,06 | 62,06 | 59,22 | 59,33 | -4,54% | - |
| 27.04.2026 | 63,50 | 63,71 | 61,48 | 62,15 | -1,74% | 327,00 |
| 24.04.2026 | 64,00 | 64,55 | 63,19 | 63,25 | -1,17% | - |
| 23.04.2026 | 66,29 | 66,29 | 62,19 | 64,00 | -3,38% | 60,00 |
| 22.04.2026 | 64,87 | 68,06 | 64,87 | 66,24 | -0,36% | - |
| 21.04.2026 | 71,48 | 71,48 | 66,05 | 66,48 | -7,01% | 330,00 |
| 20.04.2026 | 72,78 | 72,78 | 70,39 | 71,49 | -1,88% | 1,00 |
| 17.04.2026 | 69,36 | 72,94 | 68,48 | 72,86 | 5,02% | 1,00 |
| 16.04.2026 | 68,76 | 70,00 | 68,55 | 69,38 | 0,51% | - |
| 15.04.2026 | 71,55 | 71,58 | 68,14 | 69,03 | -3,18% | 270,00 |
| 14.04.2026 | 71,64 | 72,80 | 70,60 | 71,30 | -0,53% | 25,00 |
| 13.04.2026 | 72,53 | 72,69 | 70,73 | 71,68 | -1,48% | 33,00 |
| 10.04.2026 | 69,70 | 72,94 | 69,18 | 72,76 | 4,38% | 273,00 |
| 09.04.2026 | 69,93 | 71,07 | 68,81 | 69,71 | 0,24% | - |
| 08.04.2026 | 68,30 | 71,77 | 68,30 | 69,54 | 1,55% | - |
| 07.04.2026 | 69,39 | 69,39 | 65,77 | 68,48 | -1,22% | 105,00 |
| 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 |