2,67SEK
-0,26%
Echtzeit-Aktienkurs LUCARA DIAMOND CORP.
Bid:
Ask:
Aktienkurse zur LUCARA DIAMOND CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,68 | 2,74 | 2,63 | 2,71 | 1,12% | 43.062,00 |
| 30.05.2024 | 2,70 | 2,70 | 2,64 | 2,68 | 0,19% | 18.437,00 |
| 29.05.2024 | 2,69 | 2,72 | 2,63 | 2,68 | -0,56% | 89.890,00 |
| 28.05.2024 | 2,69 | 2,70 | 2,67 | 2,69 | -1,28% | 56.626,00 |
| 27.05.2024 | 2,61 | 2,76 | 2,61 | 2,73 | 0,18% | 106.976,00 |
| 24.05.2024 | 2,61 | 2,76 | 2,61 | 2,72 | 2,64% | 19.385,00 |
| 23.05.2024 | 2,72 | 2,79 | 2,62 | 2,65 | -2,39% | 83.664,00 |
| 22.05.2024 | 2,70 | 2,85 | 2,68 | 2,72 | 1,50% | 30.214,00 |
| 21.05.2024 | 2,61 | 2,79 | 2,61 | 2,68 | 0,56% | 113.253,00 |
| 20.05.2024 | 2,61 | 2,74 | 2,61 | 2,66 | -2,56% | 104.341,00 |
| 17.05.2024 | 2,67 | 2,73 | 2,64 | 2,73 | 3,41% | 17.236,00 |
| 16.05.2024 | 2,75 | 2,81 | 2,64 | 2,64 | -4,00% | 60.653,00 |
| 15.05.2024 | 2,80 | 2,82 | 2,65 | 2,75 | 0,18% | 51.681,00 |
| 14.05.2024 | 2,74 | 2,80 | 2,60 | 2,75 | 2,81% | 125.618,00 |
| 13.05.2024 | 2,69 | 2,70 | 2,47 | 2,67 | -0,74% | 51.447,00 |
| 10.05.2024 | 2,69 | 2,69 | 2,47 | 2,69 | -3,75% | 188.334,00 |
| 09.05.2024 | 2,72 | 2,80 | 2,71 | 2,79 | 3,32% | - |
| 08.05.2024 | 2,55 | 2,74 | 2,55 | 2,71 | 0,74% | 19.725,00 |
| 07.05.2024 | 2,63 | 2,73 | 2,58 | 2,69 | 2,29% | 77.297,00 |
| 06.05.2024 | 2,65 | 2,65 | 2,56 | 2,63 | -0,94% | 119.322,00 |
| 03.05.2024 | 2,67 | 2,69 | 2,62 | 2,65 | -0,75% | 132.514,00 |
| 02.05.2024 | 2,70 | 2,70 | 2,60 | 2,67 | -0,93% | 86.015,00 |
| 30.04.2024 | 2,71 | 2,71 | 2,65 | 2,70 | -0,19% | 37.647,00 |
| 29.04.2024 | 2,56 | 2,75 | 2,56 | 2,70 | 6,72% | 132.958,00 |
| 26.04.2024 | 2,50 | 2,55 | 2,48 | 2,53 | 1,40% | 319.412,00 |
| 25.04.2024 | 2,49 | 2,50 | 2,45 | 2,50 | 0,20% | 83.366,00 |
| 24.04.2024 | 2,50 | 2,50 | 2,45 | 2,49 | -0,99% | 29.345,00 |
| 23.04.2024 | 2,50 | 2,53 | 2,50 | 2,52 | 0,80% | 26.053,00 |
| 22.04.2024 | 2,49 | 2,52 | 2,49 | 2,50 | 0,60% | 62.829,00 |
| 19.04.2024 | 2,48 | 2,48 | 2,41 | 2,48 | -0,20% | 42.301,00 |
| 18.04.2024 | 2,49 | 2,54 | 2,45 | 2,49 | -0,40% | 100.791,00 |
| 17.04.2024 | 2,50 | 2,51 | 2,47 | 2,50 | -0,60% | 48.307,00 |
| 16.04.2024 | 2,49 | 2,55 | 2,45 | 2,51 | 0,40% | 202.274,00 |
| 15.04.2024 | 2,51 | 2,63 | 2,50 | 2,50 | -4,40% | 408.180,00 |
| 12.04.2024 | 2,59 | 2,62 | 2,56 | 2,62 | 0,97% | 1.157.720,00 |
| 11.04.2024 | 2,59 | 2,60 | 2,53 | 2,59 | -0,19% | 374.213,00 |
| 10.04.2024 | 2,65 | 2,65 | 2,54 | 2,60 | -0,57% | 183.975,00 |
| 09.04.2024 | 2,66 | 2,66 | 2,59 | 2,61 | 0,38% | 17.371,00 |
| 08.04.2024 | 2,65 | 2,66 | 2,54 | 2,60 | -1,89% | 108.592,00 |
| 05.04.2024 | 2,63 | 2,66 | 2,51 | 2,65 | 0,95% | 32.364,00 |
| 04.04.2024 | 2,56 | 2,64 | 2,50 | 2,63 | 2,74% | 305.641,00 |
| 03.04.2024 | 2,66 | 2,66 | 2,50 | 2,56 | -3,40% | 275.131,00 |
| 02.04.2024 | 2,70 | 2,70 | 2,48 | 2,65 | -2,22% | 397.586,00 |
| 28.03.2024 | 2,57 | 2,72 | 2,52 | 2,71 | 5,46% | 25.577,00 |
| 27.03.2024 | 2,60 | 2,65 | 2,52 | 2,57 | -1,35% | 73.312,00 |
| 26.03.2024 | 2,60 | 2,60 | 2,51 | 2,60 | 0,00% | 166.470,00 |
| 25.03.2024 | 2,61 | 2,61 | 2,36 | 2,60 | -0,38% | 556.082,00 |
| 22.03.2024 | 2,69 | 2,69 | 2,58 | 2,61 | -3,15% | 327.627,00 |
| 21.03.2024 | 2,60 | 2,70 | 2,56 | 2,70 | 1,13% | 61.754,00 |
| 20.03.2024 | 2,59 | 2,67 | 2,59 | 2,67 | 0,76% | 75.557,00 |
| 19.03.2024 | 2,65 | 2,65 | 2,59 | 2,65 | -0,19% | 56.158,00 |
| 18.03.2024 | 2,60 | 2,65 | 2,60 | 2,65 | 0,00% | 107.100,00 |
| 15.03.2024 | 2,66 | 2,66 | 2,59 | 2,65 | -0,56% | 52.214,00 |
| 14.03.2024 | 2,70 | 2,70 | 2,59 | 2,67 | -1,30% | 137.674,00 |
| 13.03.2024 | 2,65 | 2,70 | 2,57 | 2,70 | 1,89% | 344.997,00 |
| 12.03.2024 | 2,60 | 2,66 | 2,56 | 2,65 | 1,92% | 291.851,00 |
| 11.03.2024 | 2,60 | 2,70 | 2,60 | 2,60 | -3,88% | 221.588,00 |
| 08.03.2024 | 2,65 | 2,73 | 2,56 | 2,71 | 1,69% | 206.273,00 |
| 07.03.2024 | 2,72 | 2,80 | 2,58 | 2,66 | -2,03% | 147.834,00 |
| 06.03.2024 | 2,63 | 2,74 | 2,63 | 2,72 | 1,12% | 38.297,00 |
| 05.03.2024 | 2,62 | 2,80 | 2,62 | 2,69 | 2,68% | 193.719,00 |
| 04.03.2024 | 2,70 | 2,88 | 2,59 | 2,62 | -0,19% | 287.882,00 |
| 01.03.2024 | 2,68 | 2,68 | 2,60 | 2,62 | -2,06% | 188.417,00 |
| 29.02.2024 | 2,79 | 2,79 | 2,64 | 2,68 | -4,29% | 379.159,00 |
| 28.02.2024 | 2,84 | 2,84 | 2,74 | 2,80 | -0,18% | 38.122,00 |
| 27.02.2024 | 2,84 | 2,90 | 2,74 | 2,80 | -1,41% | 152.114,00 |
| 26.02.2024 | 2,94 | 3,10 | 2,78 | 2,84 | -3,40% | 219.059,00 |
| 23.02.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 0,68% | 88.974,00 |
| 22.02.2024 | 3,00 | 3,01 | 2,85 | 2,92 | -0,17% | 85.300,00 |
| 21.02.2024 | 2,96 | 3,07 | 2,70 | 2,93 | -1,02% | 191.254,00 |
| 20.02.2024 | 3,10 | 3,10 | 2,96 | 2,96 | -2,80% | 56.930,00 |
| 19.02.2024 | 3,02 | 3,08 | 3,00 | 3,04 | 0,66% | 102.670,00 |
| 16.02.2024 | 2,90 | 3,07 | 2,90 | 3,02 | 1,00% | 182.298,00 |
| 15.02.2024 | 3,07 | 3,07 | 2,89 | 2,99 | -2,61% | 54.592,00 |
| 14.02.2024 | 3,00 | 3,07 | 2,98 | 3,07 | 0,66% | 105.078,00 |
| 13.02.2024 | 3,06 | 3,06 | 3,02 | 3,05 | -0,65% | 49.559,00 |
| 12.02.2024 | 3,06 | 3,17 | 3,06 | 3,07 | -2,54% | 98.741,00 |
| 09.02.2024 | 3,07 | 3,18 | 3,01 | 3,15 | 0,64% | 450.615,00 |
| 08.02.2024 | 3,16 | 3,21 | 3,04 | 3,13 | -0,95% | 48.944,00 |
| 07.02.2024 | 3,19 | 3,19 | 3,01 | 3,16 | -0,94% | 79.543,00 |
| 06.02.2024 | 3,21 | 3,21 | 3,06 | 3,19 | -0,62% | 159.242,00 |
| 05.02.2024 | 3,26 | 3,26 | 3,00 | 3,21 | 3,22% | 182.339,00 |
| 02.02.2024 | 3,22 | 3,30 | 3,09 | 3,11 | -1,11% | 195.107,00 |
| 01.02.2024 | 3,02 | 3,30 | 3,02 | 3,15 | 0,48% | 37.712,00 |
| 31.01.2024 | 3,15 | 3,16 | 3,06 | 3,13 | -0,79% | 55.903,00 |
| 30.01.2024 | 3,20 | 3,21 | 3,07 | 3,16 | 1,45% | 263.396,00 |
| 29.01.2024 | 3,15 | 3,27 | 3,08 | 3,11 | -1,11% | 145.540,00 |
| 26.01.2024 | 3,00 | 3,15 | 2,90 | 3,15 | 5,71% | 266.576,00 |
| 25.01.2024 | 2,96 | 2,98 | 2,86 | 2,98 | 0,17% | 234.359,00 |
| 24.01.2024 | 2,94 | 2,99 | 2,91 | 2,97 | -0,17% | 42.383,00 |
| 23.01.2024 | 2,98 | 3,00 | 2,94 | 2,98 | -0,17% | 178.669,00 |
| 22.01.2024 | 3,01 | 3,01 | 2,88 | 2,98 | -1,00% | 209.870,00 |
| 19.01.2024 | 3,03 | 3,03 | 2,95 | 3,01 | -0,66% | 33.603,00 |
| 18.01.2024 | 3,02 | 3,03 | 2,93 | 3,03 | 0,00% | 25.070,00 |
| 17.01.2024 | 3,00 | 3,03 | 2,94 | 3,03 | 1,00% | 92.432,00 |
| 16.01.2024 | 3,03 | 3,03 | 3,00 | 3,00 | -0,99% | 147.855,00 |
| 15.01.2024 | 2,95 | 3,03 | 2,95 | 3,03 | 0,66% | 34.540,00 |
| 12.01.2024 | 3,04 | 3,05 | 2,97 | 3,01 | -0,99% | 191.531,00 |
| 11.01.2024 | 3,04 | 3,10 | 3,02 | 3,04 | 1,84% | 136.316,00 |
| 10.01.2024 | 2,90 | 3,07 | 2,90 | 2,99 | 2,75% | 120.719,00 |