71,925€
-0,72%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 72,03 | 72,55 | 71,48 | 71,80 | -0,90% | - |
| 26.11.2025 | 69,40 | 72,45 | 69,40 | 72,45 | 2,11% | 575,00 |
| 25.11.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 7,09% | - |
| 24.11.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -1,63% | 82,00 |
| 21.11.2025 | 63,15 | 67,35 | 62,50 | 67,35 | 4,18% | 15.201,00 |
| 20.11.2025 | 70,10 | 70,10 | 64,65 | 64,65 | -9,71% | 1.200,00 |
| 19.11.2025 | 71,05 | 71,60 | 71,05 | 71,60 | 4,37% | 176,00 |
| 18.11.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,93% | - |
| 17.11.2025 | 69,60 | 69,95 | 69,60 | 69,95 | 3,94% | 100,00 |
| 14.11.2025 | 68,60 | 68,60 | 67,05 | 67,30 | -7,11% | 193,00 |
| 13.11.2025 | 71,20 | 72,50 | 71,20 | 72,45 | 2,91% | 220,00 |
| 12.11.2025 | 67,30 | 70,40 | 67,30 | 70,40 | 2,33% | 250,00 |
| 11.11.2025 | 67,40 | 68,80 | 67,40 | 68,80 | 2,69% | 195,00 |
| 10.11.2025 | 64,30 | 67,00 | 64,30 | 67,00 | 5,68% | 450,00 |
| 07.11.2025 | 61,95 | 64,10 | 61,95 | 63,40 | 0,40% | 932,00 |
| 06.11.2025 | 62,50 | 63,15 | 62,50 | 63,15 | 5,43% | 4.140,00 |
| 05.11.2025 | 59,20 | 60,20 | 59,20 | 59,90 | 0,00% | 200,00 |
| 04.11.2025 | 58,70 | 59,90 | 58,70 | 59,90 | 2,04% | 83,00 |
| 03.11.2025 | 59,15 | 59,55 | 58,70 | 58,70 | -0,59% | 1.896,00 |
| 31.10.2025 | 59,30 | 59,30 | 59,05 | 59,05 | 0,25% | 5,00 |
| 30.10.2025 | 59,00 | 59,00 | 58,75 | 58,90 | 0,17% | 250,00 |
| 29.10.2025 | 57,75 | 58,80 | 57,75 | 58,80 | 2,98% | 100,00 |
| 28.10.2025 | 55,05 | 57,10 | 52,30 | 57,10 | 1,60% | 842,00 |
| 27.10.2025 | 57,20 | 58,00 | 55,80 | 56,20 | -6,10% | 1.100,00 |
| 24.10.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -1,64% | - |
| 23.10.2025 | 59,50 | 60,85 | 59,50 | 60,85 | 4,20% | 1.395,00 |
| 22.10.2025 | 60,60 | 60,60 | 56,00 | 58,40 | -1,02% | 1.785,00 |
| 21.10.2025 | 68,95 | 68,95 | 59,00 | 59,00 | -15,71% | 1.686,00 |
| 20.10.2025 | 65,35 | 70,00 | 64,45 | 70,00 | 6,06% | 4.080,00 |
| 17.10.2025 | 66,85 | 66,85 | 65,80 | 66,00 | 1,69% | 1.005,00 |
| 16.10.2025 | 62,30 | 65,05 | 62,30 | 64,90 | 5,44% | 1.048,00 |
| 15.10.2025 | 62,25 | 63,85 | 61,55 | 61,55 | 2,93% | 380,00 |
| 14.10.2025 | 59,30 | 59,80 | 59,30 | 59,80 | 0,50% | 502,00 |
| 13.10.2025 | 59,00 | 59,50 | 58,50 | 59,50 | 3,03% | 778,00 |
| 10.10.2025 | 58,25 | 58,25 | 57,30 | 57,75 | -2,53% | 484,00 |
| 09.10.2025 | 59,55 | 59,85 | 59,25 | 59,25 | 2,51% | 1.752,00 |
| 08.10.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 07.10.2025 | 58,05 | 58,05 | 57,00 | 57,00 | -3,47% | 360,00 |
| 06.10.2025 | 55,85 | 59,05 | 55,85 | 59,05 | 5,64% | 1.100,00 |
| 03.10.2025 | 55,55 | 55,90 | 55,55 | 55,90 | 2,29% | 178,00 |
| 02.10.2025 | 56,00 | 56,00 | 54,00 | 54,65 | -2,76% | 136,00 |
| 01.10.2025 | 55,15 | 56,20 | 55,15 | 56,20 | 1,63% | 250,00 |
| 30.09.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,09% | - |
| 29.09.2025 | 55,00 | 55,40 | 54,85 | 55,35 | 2,03% | 480,00 |
| 26.09.2025 | 53,70 | 54,25 | 53,70 | 54,25 | 2,65% | 110,00 |
| 25.09.2025 | 52,50 | 52,85 | 52,50 | 52,85 | 0,86% | 40,00 |
| 24.09.2025 | 55,20 | 55,20 | 52,40 | 52,40 | -5,92% | 200,00 |
| 23.09.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 2,58% | - |
| 22.09.2025 | 54,10 | 54,30 | 54,10 | 54,30 | 4,02% | 180,00 |
| 19.09.2025 | 52,00 | 52,40 | 52,00 | 52,20 | 1,66% | 510,00 |
| 18.09.2025 | 51,30 | 51,35 | 51,30 | 51,35 | -0,58% | 200,00 |
| 17.09.2025 | 52,15 | 52,15 | 50,90 | 51,65 | -0,67% | 139,00 |
| 16.09.2025 | 54,20 | 54,20 | 52,00 | 52,00 | -4,59% | 200,00 |
| 15.09.2025 | 54,50 | 54,50 | 52,75 | 54,50 | -4,22% | 17.039,00 |
| 12.09.2025 | 57,10 | 57,95 | 56,90 | 56,90 | -1,98% | 1.040,00 |
| 11.09.2025 | 57,53 | 58,48 | 57,48 | 58,05 | 1,40% | 52,00 |
| 10.09.2025 | 56,85 | 59,55 | 56,85 | 57,25 | -0,13% | 1.714,00 |
| 09.09.2025 | 58,10 | 59,98 | 57,25 | 57,33 | -2,84% | 185,00 |
| 08.09.2025 | 57,98 | 60,18 | 57,90 | 59,00 | 1,64% | 140,00 |
| 05.09.2025 | 56,80 | 58,20 | 56,80 | 58,05 | 4,03% | 370,00 |
| 04.09.2025 | 55,55 | 55,80 | 55,55 | 55,80 | -0,89% | 200,00 |
| 03.09.2025 | 55,10 | 56,30 | 55,10 | 56,30 | 4,74% | 200,00 |
| 02.09.2025 | 53,40 | 53,75 | 53,40 | 53,75 | 0,94% | 200,00 |
| 01.09.2025 | 53,40 | 53,85 | 52,80 | 53,25 | 1,43% | 242,00 |
| 29.08.2025 | 51,75 | 52,50 | 51,75 | 52,50 | 1,45% | 5.000,00 |
| 28.08.2025 | 51,35 | 51,75 | 51,35 | 51,75 | 1,27% | 135,00 |
| 27.08.2025 | 51,90 | 52,50 | 51,10 | 51,10 | 1,39% | 195,00 |
| 26.08.2025 | 49,84 | 50,40 | 49,84 | 50,40 | 0,70% | 55,00 |
| 25.08.2025 | 48,80 | 50,05 | 48,80 | 50,05 | 2,69% | 50,00 |
| 22.08.2025 | 48,68 | 48,74 | 48,68 | 48,74 | 1,67% | 8,00 |
| 21.08.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -0,83% | - |
| 20.08.2025 | 47,08 | 48,34 | 47,08 | 48,34 | 0,88% | 50,00 |
| 19.08.2025 | 50,05 | 50,05 | 47,50 | 47,92 | -3,31% | 4.740,00 |
| 18.08.2025 | 49,26 | 49,56 | 49,26 | 49,56 | -0,24% | 373,00 |
| 15.08.2025 | 49,74 | 49,74 | 49,44 | 49,68 | 0,32% | 305,00 |
| 14.08.2025 | 48,74 | 49,52 | 48,74 | 49,52 | 1,02% | 200,00 |
| 13.08.2025 | 49,44 | 49,44 | 49,02 | 49,02 | 1,49% | 40,00 |
| 12.08.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -0,45% | - |
| 11.08.2025 | 49,58 | 49,58 | 47,12 | 48,52 | -6,06% | 1.134,00 |
| 08.08.2025 | 46,10 | 51,65 | 46,10 | 51,65 | 10,84% | 33,00 |
| 07.08.2025 | 45,44 | 46,60 | 45,00 | 46,60 | 4,58% | 335,00 |
| 06.08.2025 | 43,30 | 44,56 | 43,30 | 44,56 | 2,91% | 66,00 |
| 05.08.2025 | 41,56 | 43,30 | 41,56 | 43,30 | 4,79% | 1.660,00 |
| 04.08.2025 | 40,72 | 41,32 | 40,72 | 41,32 | 2,08% | 300,00 |
| 01.08.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 0,30% | - |
| 31.07.2025 | 40,54 | 40,54 | 39,86 | 40,36 | -1,66% | 30,00 |
| 30.07.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,15% | - |
| 29.07.2025 | 39,92 | 41,10 | 39,92 | 41,10 | 3,11% | 50,00 |
| 28.07.2025 | 40,16 | 40,16 | 39,86 | 39,86 | 0,76% | 240,00 |
| 25.07.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -1,10% | - |
| 24.07.2025 | 40,16 | 40,16 | 40,00 | 40,00 | -3,05% | 100,00 |
| 23.07.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 0,49% | - |
| 22.07.2025 | 41,00 | 41,06 | 41,00 | 41,06 | 1,13% | 259,00 |
| 21.07.2025 | 40,54 | 40,60 | 40,24 | 40,60 | 1,30% | 374,00 |
| 18.07.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,45% | - |
| 17.07.2025 | 40,64 | 40,64 | 40,26 | 40,26 | -1,03% | 640,00 |
| 16.07.2025 | 42,32 | 42,32 | 40,68 | 40,68 | -2,73% | 650,00 |
| 15.07.2025 | 43,02 | 43,02 | 41,82 | 41,82 | -4,26% | 212,00 |
| 14.07.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -1,13% | - |
| 11.07.2025 | 43,34 | 44,20 | 43,34 | 44,18 | -2,90% | 1.950,00 |