Lundin Mining Corp (GXD)

8,595

-0,005

(-0,06%)

Geschlossen 20 Juli 10:00PM

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.225	-2.55102040816	8.82	8.82	8.43	960	8.55617138	DE
4	-0.085	-0.979262672811	8.68	9.43	8.43	1358	8.88992461	DE
12	0.94	12.2795558459	7.655	9.43	7.105	2179	8.35578577	DE
26	0.31	3.74170187085	8.285	9.43	5.3	3078	7.66378928	DE
52	-1.455	-14.4776119403	10.05	10.14	5.3	2713	8.1705772	DE
156	1.385	19.2094313454	7.21	12.05	5.3	2461	8.31684391	DE
260	1.385	19.2094313454	7.21	12.05	5.3	2461	8.31684391	DE

Stärken Sie Ihr Portfolio: Diskussionen in Echtzeit und umsetzbare Handelsideen.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752870420	8.685	0.21	2.42	8.55	8.685	8.515	1355
1752784020	8.48	0.05	0.59	8.525	8.5399999	8.48	1128
1752697620	8.43	-0.14	-1.58	8.685	8.6999999	8.43	1551
1752611220	8.565	-0.06	-0.64	8.625	8.69	8.565	55
1752524820	8.6199999	-0.09	-1.03	8.715	8.715	8.5399999	411
1752265620	8.71	-0.06	-0.68	8.82	8.82	8.595	1657
1752179220	8.77	-0.15	-1.68	8.69	8.9049999	8.52	3814
1752092820	8.92	-0.04	-0.39	9.02	9.0399999	8.835	1884
1752006420	8.955	-0.25	-2.66	9.26	9.38	8.955	688
1751920020	9.1999999	-0.06	-0.59	9.175	9.265	9.135	2068
1751660820	9.255	0	0.00	9.255	9.255	9.255	0
1751574420	9.255	-0.07	-0.70	9.345	9.43	9.255	554
1751488020	9.32	0.38	4.19	8.9499999	9.35	8.9499999	4394
1751401620	8.945	0.11	1.19	8.925	9.05	8.925	484
1751315220	8.84	-0.1	-1.06	8.9949999	8.9949999	8.8	992
1751056020	8.935	-0.31	-3.30	9.2449999	9.2449999	8.935	1009
1750969620	9.24	0.54	6.21	8.64	9.24	8.64	515
1750883220	8.6999999	0.05	0.58	8.6999999	8.6999999	8.6999999	300
1750796820	8.65	0.11	1.29	8.7799999	8.81	8.65	395
1750710420	8.5399999	-0.17	-1.90	8.61	8.64	8.5399999	628
1750451220	8.705	-0.01	-0.11	8.68	8.7899999	8.68	3277
1750364820	8.715	-0.2	-2.24	8.715	8.715	8.715	540
1750278420	8.9149999	0.04	0.51	8.8699999	9.05	8.795	2083
1750192020	8.8699999	-0.08	-0.84	8.97	8.97	8.8699999	698
1750105620	8.945	0.04	0.45	8.82	9.025	8.82	341
1749846420	8.9049999	-0.03	-0.28	8.84	8.965	8.765	1980
1749760020	8.93	0	0.00	8.93	8.93	8.93	0
1749673620	8.93	-0.11	-1.22	9.09	9.095	8.875	846
1749587220	9.0399999	-0.17	-1.85	9.175	9.3	9.025	5686
1749500820	9.21	0.02	0.16	9.23	9.24	9.1199999	238
1749241620	9.195	0.01	0.05	9.23	9.25	9.105	3719
1749155220	9.19	0.58	6.80	8.865	9.19	8.865	4919
1749068820	8.605	0	0.00	8.605	8.605	8.605	0
1748982420	8.605	0.2	2.38	8.5399999	8.605	8.3	2814
1748896020	8.4049999	0.12	1.39	8.335	8.49	8.27	4059
1748636820	8.2899999	-0.03	-0.30	8.2899999	8.425	8.25	4002
1748550420	8.315	-0.13	-1.54	8.46	8.46	8.315	1351
1748464020	8.445	-0.26	-2.93	8.515	8.58	8.4	1477
1748377620	8.6999999	0.17	2.05	8.58	8.6999999	8.395	4269
1748291220	8.525	0.11	1.31	8.355	8.525	8.3249999	4890
1748032020	8.4149999	0.36	4.47	8.135	8.4149999	8.085	1324
1747945620	8.055	-0.09	-1.04	8.035	8.105	7.83	3785
1747859220	8.14	0.19	2.33	8.0299999	8.14	8.0299999	56
1747772820	7.955	0.08	1.02	7.745	8.05	7.745	1758
1747686420	7.875	0.06	0.77	7.925	7.975	7.785	1688
1747427220	7.815	-0.22	-2.74	8.035	8.09	7.81	2180
1747340820	8.035	-0.12	-1.41	8.11	8.11	7.955	2209
1747254420	8.15	-0.08	-0.97	8.13	8.15	8	2205
1747168020	8.23	0.28	3.46	8.05	8.23	7.945	2850
1747081620	7.955	0.51	6.78	7.645	8.1	7.645	9878
1746822420	7.45	0.06	0.81	7.45	7.505	7.45	942
1746736020	7.39	-0.16	-2.12	7.575	7.575	7.17	1203
1746649620	7.55	-0.07	-0.85	7.64	7.67	7.55	1147
1746563220	7.615	0.2	2.63	7.38	7.615	7.235	1326
1746476820	7.42	-0.09	-1.20	7.485	7.85	7.42	8102
1746217620	7.51	0.25	3.44	7.31	7.51	7.31	633
1746044820	7.26	-0.14	-1.83	7.31	7.31	7.105	1810
1745958420	7.395	-0.13	-1.73	7.495	7.66	7.395	5815
1745872020	7.525	-0.06	-0.79	7.685	7.685	7.48	2012
1745612820	7.585	-0.08	-1.04	7.655	7.655	7.575	1397
1745526420	7.665	0.95	14.15	7.525	7.69	7.415	1414
1745388000	6.715	0	0.00	6.715	6.715	6.715	0
1745301600	6.715	0	0.00	6.715	6.715	6.715	0