Lucara Diamond Corp Historische Daten - LKT | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Lucara Diamond Corp (LKT)

0,2875

0,0105

(3,79%)

Geschlossen 11 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.0115001	-3.84618729097	0.299	0.309	0.281	7247	0.29301901	DE
4	-0.0705001	-19.6927653631	0.358	0.358	0.28	6018	0.31389561	DE
12	-0.0590001	-17.0274458874	0.3465	0.373	0.259	13130	0.32149353	DE
26	0.0784999	37.5597607656	0.209	0.42	0.2	23030	0.3029464	DE
52	0.0239999	9.10812144213	0.2635	0.42	0.2	18549	0.28677644	DE
156	-0.0155001	-5.11554455446	0.303	0.42	0.2	23251	0.27188867	DE
260	-0.0155001	-5.11554455446	0.303	0.42	0.2	23251	0.27188867	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1736544420	0.2975	0	0.00	0.2975	0.2975	0.2975	0
1736458020	0.2975	0.0165	5.87	0.2884998	0.2975	0.2884998	19120
1736371620	0.281	-0.0155	-5.23	0.309	0.309	0.281	8034
1736285220	0.2965	-0.0025	-0.84	0.309	0.309	0.2965	34
1736198820	0.299	0	0.00	0.299	0.299	0.299	0
1735939620	0.299	0.019	6.79	0.299	0.299	0.299	1800
1735853220	0.28	-0.01	-3.45	0.28	0.28	0.28	2500
1735594020	0.2899999	-0.008	-2.68	0.302	0.302	0.2899999	7668
1735334820	0.298	-0.001	-0.33	0.298	0.298	0.298	1947
1734989220	0.299	-0.023	-7.14	0.299	0.299	0.299	31
1734730020	0.322	-0.023	-6.67	0.322	0.322	0.322	46
1734643620	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1734557220	0.3449999	0.0024999	0.73	0.3449999	0.3449999	0.3449999	400
1734470820	0.3425	-0.0155	-4.33	0.34	0.343	0.33	29633
1734384420	0.358	0	0.00	0.358	0.358	0.358	0
1734125220	0.358	0.002	0.56	0.358	0.358	0.358	1000
1734038820	0.356	-0.004	-1.11	0.359	0.359	0.3315	22759
1733952420	0.36	0.005	1.41	0.36	0.36	0.36	5686
1733866020	0.355	0.006	1.72	0.355	0.355	0.355	15000
1733779620	0.349	-0.0095	-2.65	0.373	0.373	0.349	8029
1733520420	0.3585	0.0055	1.56	0.3585	0.3585	0.3585	1000
1733434020	0.353	0	0.00	0.353	0.353	0.353	0
1733347620	0.353	0	0.00	0.353	0.353	0.353	0
1733261220	0.353	0.02	6.01	0.3474999	0.353	0.3474999	23800
1733174820	0.333	-0.0165	-4.72	0.333	0.333	0.333	4797
1732915620	0.3495	0.0095	2.79	0.329	0.3495	0.329	15280
1732829220	0.34	-0.0005	-0.15	0.32	0.34	0.32	27055
1732742820	0.3405	0	0.00	0.3405	0.3405	0.3405	0
1732656420	0.3405	0.0395	13.12	0.3125	0.3405	0.3125	5786
1732570020	0.301	0	0.00	0.301	0.301	0.301	0
1732310820	0.301	0	0.00	0.301	0.301	0.301	0
1732224420	0.301	0.0110001	3.79	0.301	0.301	0.301	1000
1732138020	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1732051620	0.2899999	0.0099999	3.57	0.2899999	0.2899999	0.2899999	10000
1731965160	0.28	0	0.00	0.28	0.28	0.28	0
1731705960	0.28	0	0.00	0.28	0.28	0.28	0
1731619560	0.28	-0.05	-15.15	0.259	0.2909999	0.259	107492
1731533160	0.33	-0.019	-5.44	0.356	0.356	0.33	76340
1731446820	0.349	0.014	4.18	0.334	0.349	0.334	501
1731360420	0.335	0.0025	0.75	0.335	0.335	0.335	6000
1731101160	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1731014760	0.3325	0.0025	0.76	0.3479999	0.3479999	0.3325	31
1730928360	0.33	0	0.00	0.33	0.33	0.33	0
1730841960	0.33	0	0.00	0.33	0.33	0.33	0
1730755560	0.33	-0.0235	-6.65	0.3395	0.3395	0.3295	7868
1730496360	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1730409960	0.3535	0.0205	6.16	0.3479999	0.3535	0.3479999	9200
1730320020	0.333	0	0.00	0.333	0.333	0.333	0
1730233620	0.333	0	0.00	0.333	0.333	0.333	0
1730147220	0.333	0	0.00	0.333	0.333	0.333	0
1729888020	0.333	-0.005	-1.48	0.354	0.354	0.333	6788
1729801560	0.338	0	0.00	0.338	0.338	0.338	0
1729715160	0.338	0	0.00	0.338	0.338	0.338	0
1729628760	0.338	0	0.00	0.3255	0.338	0.3255	30720
1729542360	0.338	-0.0085	-2.45	0.338	0.338	0.338	1200
1729283160	0.3464999	0.0269999	8.45	0.3464999	0.3464999	0.3464999	1000
1729196760	0.3195	-0.0115	-3.47	0.3195	0.3195	0.3195	15000
1729110360	0.331	0.015	4.75	0.331	0.331	0.331	14700
1729023960	0.316	0.001	0.32	0.338	0.34	0.316	27708
1728937620	0.315	0.005	1.61	0.315	0.315	0.315	15900
1728678360	0.31	-0.0045	-1.43	0.3095	0.31	0.3095	13525

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen