56,930€
10,50%
Echtzeit-Aktienkurs Lundin Gold Inc.
Bid:
Ask:
Aktienkurse zur Lundin Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,90 | 56,44 | 53,90 | 56,44 | 9,55% | 677,00 |
| 28.05.2026 | 50,98 | 51,98 | 50,52 | 51,52 | -5,99% | 700,00 |
| 27.05.2026 | 54,80 | 54,80 | 54,80 | 54,80 | 1,59% | - |
| 26.05.2026 | 54,58 | 54,58 | 53,94 | 53,94 | -0,37% | 336,00 |
| 25.05.2026 | 53,08 | 54,14 | 53,08 | 54,14 | 1,35% | 240,00 |
| 22.05.2026 | 54,00 | 54,00 | 53,42 | 53,42 | -2,27% | 490,00 |
| 21.05.2026 | 54,66 | 54,66 | 54,66 | 54,66 | -0,58% | - |
| 20.05.2026 | 53,38 | 54,98 | 53,38 | 54,98 | 4,41% | 68,00 |
| 19.05.2026 | 54,06 | 54,06 | 52,66 | 52,66 | -3,31% | 130,00 |
| 18.05.2026 | 54,12 | 54,46 | 54,12 | 54,46 | -4,42% | 403,00 |
| 15.05.2026 | 57,88 | 57,92 | 56,98 | 56,98 | -2,30% | 210,00 |
| 14.05.2026 | 60,00 | 60,00 | 58,32 | 58,32 | -2,90% | 63,00 |
| 13.05.2026 | 60,20 | 60,20 | 60,06 | 60,06 | -0,20% | 52,00 |
| 12.05.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,20% | - |
| 11.05.2026 | 58,82 | 60,30 | 58,82 | 60,30 | 4,29% | 90,00 |
| 08.05.2026 | 57,96 | 57,96 | 57,82 | 57,82 | -6,71% | 100,00 |
| 07.05.2026 | 61,98 | 61,98 | 61,98 | 61,98 | 7,57% | - |
| 06.05.2026 | 56,64 | 57,62 | 56,64 | 57,62 | 4,16% | 225,00 |
| 05.05.2026 | 55,32 | 55,32 | 55,32 | 55,32 | -1,88% | - |
| 04.05.2026 | 56,38 | 56,38 | 56,38 | 56,38 | -3,36% | - |
| 30.04.2026 | 56,56 | 58,34 | 56,56 | 58,34 | 1,82% | 5,00 |
| 29.04.2026 | 59,14 | 59,30 | 57,30 | 57,30 | -3,41% | 445,00 |
| 28.04.2026 | 61,06 | 61,14 | 59,32 | 59,32 | -6,29% | 270,00 |
| 27.04.2026 | 63,32 | 63,32 | 63,30 | 63,30 | -0,09% | 100,00 |
| 24.04.2026 | 63,98 | 63,98 | 63,34 | 63,36 | -3,15% | 150,00 |
| 23.04.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -1,77% | - |
| 22.04.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -4,83% | - |
| 21.04.2026 | 70,68 | 70,68 | 69,98 | 69,98 | -1,96% | 200,00 |
| 20.04.2026 | 71,38 | 71,38 | 71,38 | 71,38 | -1,52% | - |
| 17.04.2026 | 69,34 | 72,48 | 69,34 | 72,48 | 4,80% | 50,00 |
| 16.04.2026 | 69,16 | 69,16 | 69,16 | 69,16 | -2,37% | - |
| 15.04.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -1,45% | - |
| 14.04.2026 | 71,88 | 71,88 | 71,88 | 71,88 | -0,33% | - |
| 13.04.2026 | 72,12 | 72,12 | 72,12 | 72,12 | 3,71% | - |
| 10.04.2026 | 69,54 | 69,54 | 69,54 | 69,54 | 0,03% | - |
| 09.04.2026 | 69,52 | 69,52 | 69,52 | 69,52 | -2,08% | - |
| 08.04.2026 | 70,40 | 71,00 | 70,40 | 71,00 | 5,75% | 500,00 |
| 07.04.2026 | 67,78 | 67,78 | 67,14 | 67,14 | -3,60% | 100,00 |
| 02.04.2026 | 65,40 | 69,65 | 65,40 | 69,65 | 3,57% | 25,00 |
| 01.04.2026 | 65,85 | 67,25 | 65,85 | 67,25 | 3,22% | 40,00 |
| 31.03.2026 | 62,95 | 65,15 | 62,95 | 65,15 | 5,25% | 9,00 |
| 30.03.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,41% | - |
| 27.03.2026 | 60,95 | 61,65 | 60,30 | 61,65 | 0,16% | 114,00 |
| 26.03.2026 | 61,65 | 61,65 | 59,90 | 61,55 | -1,20% | 450,00 |
| 25.03.2026 | 62,60 | 63,50 | 62,30 | 62,30 | 2,98% | 293,00 |
| 24.03.2026 | 60,75 | 60,80 | 60,50 | 60,50 | 6,70% | 500,00 |
| 23.03.2026 | 58,75 | 58,75 | 55,10 | 56,70 | -4,95% | 930,00 |
| 20.03.2026 | 61,70 | 61,70 | 59,65 | 59,65 | -2,29% | 300,00 |
| 19.03.2026 | 64,00 | 64,00 | 61,05 | 61,05 | -7,57% | 538,00 |
| 18.03.2026 | 69,25 | 69,25 | 66,05 | 66,05 | -5,37% | 165,00 |
| 17.03.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 4,80% | - |
| 16.03.2026 | 66,60 | 67,30 | 66,25 | 66,60 | 0,38% | 220,00 |
| 13.03.2026 | 70,45 | 70,45 | 66,35 | 66,35 | -5,21% | 840,00 |
| 12.03.2026 | 72,15 | 72,15 | 70,00 | 70,00 | -5,79% | 10,00 |
| 11.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -2,24% | - |
| 10.03.2026 | 73,20 | 76,00 | 73,20 | 76,00 | 5,34% | 520,00 |
| 09.03.2026 | 72,15 | 72,15 | 72,15 | 72,15 | 0,91% | - |
| 06.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -3,38% | - |
| 05.03.2026 | 76,10 | 76,10 | 74,00 | 74,00 | 0,34% | 200,00 |
| 04.03.2026 | 73,75 | 73,75 | 73,75 | 73,75 | -0,94% | - |
| 03.03.2026 | 78,50 | 78,95 | 73,50 | 74,45 | -9,43% | 580,00 |
| 02.03.2026 | 82,15 | 82,50 | 82,15 | 82,20 | 3,85% | 135,00 |
| 27.02.2026 | 77,15 | 79,15 | 77,15 | 79,15 | 3,67% | 100,00 |
| 26.02.2026 | 76,35 | 76,35 | 76,35 | 76,35 | -0,20% | - |
| 25.02.2026 | 74,30 | 76,50 | 74,30 | 76,50 | 9,68% | 94,00 |
| 24.02.2026 | 70,80 | 70,80 | 69,75 | 69,75 | -1,62% | 100,00 |
| 23.02.2026 | 66,90 | 70,90 | 66,90 | 70,90 | 7,18% | 30,00 |
| 20.02.2026 | 66,80 | 68,00 | 66,15 | 66,15 | 0,00% | 450,00 |
| 19.02.2026 | 67,10 | 67,10 | 66,15 | 66,15 | -0,23% | 130,00 |
| 18.02.2026 | 66,30 | 66,30 | 66,30 | 66,30 | 1,92% | - |
| 17.02.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -3,34% | - |
| 16.02.2026 | 67,30 | 67,30 | 67,30 | 67,30 | 3,94% | - |
| 13.02.2026 | 63,20 | 64,75 | 63,20 | 64,75 | -4,00% | 250,00 |
| 12.02.2026 | 67,45 | 67,45 | 67,45 | 67,45 | -0,74% | - |
| 11.02.2026 | 67,95 | 67,95 | 67,95 | 67,95 | 2,18% | - |
| 10.02.2026 | 65,95 | 66,50 | 65,95 | 66,50 | 0,91% | 100,00 |
| 09.02.2026 | 64,60 | 65,90 | 64,60 | 65,90 | 5,86% | 45,00 |
| 06.02.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -0,48% | - |
| 05.02.2026 | 64,80 | 64,80 | 62,55 | 62,55 | -1,11% | 245,00 |
| 04.02.2026 | 68,40 | 68,45 | 63,25 | 63,25 | -5,31% | 478,00 |
| 03.02.2026 | 67,20 | 67,40 | 66,80 | 66,80 | 2,61% | 130,00 |
| 02.02.2026 | 60,70 | 65,10 | 60,70 | 65,10 | 0,93% | 2.160,00 |
| 30.01.2026 | 71,55 | 73,70 | 64,50 | 64,50 | -13,89% | 1.996,00 |
| 29.01.2026 | 76,23 | 77,83 | 73,65 | 74,90 | -2,09% | 120,00 |
| 28.01.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 3,03% | - |
| 27.01.2026 | 72,90 | 74,25 | 72,90 | 74,25 | 1,30% | 200,00 |
| 26.01.2026 | 75,30 | 76,10 | 73,30 | 73,30 | 1,52% | 653,00 |
| 23.01.2026 | 74,00 | 74,00 | 71,95 | 72,20 | 1,19% | 670,00 |
| 22.01.2026 | 71,35 | 71,35 | 71,35 | 71,35 | -6,73% | - |
| 21.01.2026 | 76,70 | 76,70 | 76,50 | 76,50 | 2,00% | 155,00 |
| 20.01.2026 | 75,80 | 75,85 | 75,00 | 75,00 | 1,69% | 55,00 |
| 19.01.2026 | 73,75 | 73,75 | 73,75 | 73,75 | 0,14% | - |
| 16.01.2026 | 74,25 | 74,25 | 73,65 | 73,65 | -0,41% | 40,00 |
| 15.01.2026 | 74,30 | 74,75 | 73,95 | 73,95 | -3,77% | 167,00 |
| 14.01.2026 | 75,40 | 76,85 | 75,40 | 76,85 | 5,71% | 70,00 |
| 13.01.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,41% | - |
| 12.01.2026 | 73,40 | 73,65 | 73,00 | 73,00 | 2,46% | 233,00 |
| 09.01.2026 | 71,45 | 71,45 | 71,15 | 71,25 | 1,28% | 380,00 |
| 08.01.2026 | 70,60 | 70,60 | 70,35 | 70,35 | 0,79% | 200,00 |
| 07.01.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | - |