Lucara Diamond Corp Historische Daten - LKT | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Lucara Diamond Corp (LKT)

0,348

0,00

(0,00%)

Geschlossen 04 Dezember 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.028	8.75	0.32	0.353	0.32	17733	0.34593499	DE
4	0	0	0.348	0.356	0.259	23174	0.31355539	DE
12	0.0775	28.6506469501	0.2705	0.356	0.259	15909	0.31657102	DE
26	0.1165	50.3239740821	0.2315	0.42	0.2	25903	0.29740607	DE
52	0.113	48.085106383	0.235	0.42	0.2	19194	0.28252108	DE
156	0.045	14.8514851485	0.303	0.42	0.2	24913	0.27025315	DE
260	0.045	14.8514851485	0.303	0.42	0.2	24913	0.27025315	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
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
1728591960	0.3145	0.0245001	8.45	0.3145	0.3145	0.3145	5000
1728505560	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1728419160	0.2899999	0.0035001	1.22	0.292	0.292	0.2899999	2004
1728332760	0.2864998	-0.001	-0.35	0.2985	0.2985	0.2864998	37
1728073620	0.2874998	0	0.00	0.2874998	0.2874998	0.2874998	0
1727987220	0.2874998	-0.0205	-6.66	0.2874998	0.2874998	0.2874998	60
1727900760	0.308	0	0.00	0.308	0.308	0.308	0
1727814360	0.308	0	0.00	0.308	0.308	0.308	0
1727727960	0.308	0	0.00	0.308	0.308	0.308	0
1727468760	0.308	0	0.00	0.308	0.308	0.308	0
1727382360	0.308	0	0.00	0.308	0.308	0.308	0
1727295960	0.308	0.0165001	5.66	0.2869998	0.308	0.2869998	170
1727209560	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1727123160	0.2914999	-0.004	-1.35	0.2914999	0.2914999	0.2914999	3000
1726863960	0.2955	0	0.00	0.2955	0.2955	0.2955	0
1726777560	0.2955	-0.0165	-5.29	0.2839999	0.3	0.2839999	35134
1726691160	0.312	0	0.00	0.312	0.312	0.312	0
1726604760	0.312	-0.0165	-5.02	0.3125	0.3125	0.312	19422
1726518420	0.3285	0.0315	10.61	0.322	0.3444999	0.322	47522
1726259160	0.297	0.005	1.71	0.2849998	0.297	0.2849998	3000
1726172760	0.292	0.019	6.96	0.2705	0.292	0.2705	3850
1726086420	0.273	0	0.00	0.273	0.273	0.273	0
1726000020	0.273	0	0.00	0.273	0.273	0.273	0
1725913620	0.273	-0.017	-5.86	0.2859998	0.2859998	0.273	39
1725654360	0.2899999	0.0040001	1.40	0.275	0.2899999	0.2705	3200
1725567960	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1725481560	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen