LunR Royalties Corp. (LUNR.TO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	16.26	16.42	15.76	16.21	-0.12%	225,741
2026-10-15	16.40	16.78	16.14	16.23	+0.56%	159,000
2026-10-14	16.85	17.12	16.09	16.14	-5.89%	143,400
2026-10-13	17.01	17.32	16.97	17.15	-1.89%	106,600
2026-10-09	17.80	17.95	17.20	17.48	+2.58%	175,400
2026-10-08	17.41	17.41	16.94	17.04	-2.96%	142,400
2026-10-07	17.91	18.32	17.48	17.56	-3.52%	356,300
2026-10-06	18.25	18.44	17.86	18.20	+0.17%	257,600
2026-10-05	18.87	18.87	18.16	18.17	-3.51%	167,000
2026-10-02	18.95	19.36	18.50	18.83	+0.91%	105,100
2026-10-01	19.31	19.49	18.62	18.66	-3.12%	141,100
2026-09-30	19.53	19.91	19.15	19.26	-1.38%	81,800
2026-09-29	19.24	19.55	19.00	19.53	+1.77%	126,000
2026-09-28	19.13	19.37	18.81	19.19	-2.34%	95,700
2026-09-25	19.63	19.89	19.28	19.65	+0.15%	114,200
2026-09-24	20.00	20.10	19.59	19.62	-2.29%	179,600
2026-09-23	20.77	21.37	19.90	20.08	-5.37%	118,000
2026-09-22	21.89	22.08	20.69	21.22	-1.85%	199,400
2026-09-21	21.60	21.74	21.20	21.62	+1.03%	230,200
2026-09-18	20.90	21.88	20.67	21.40	+2.49%	3,658,700
2026-09-17	20.23	21.04	19.99	20.88	+6.10%	192,300
2026-09-16	20.79	20.84	19.39	19.68	-4.14%	417,300
2026-09-15	20.87	20.87	20.03	20.53	-2.47%	281,700
2026-09-14	20.42	21.47	20.42	21.05	-0.43%	507,800
2026-09-11	21.56	22.12	21.01	21.14	-1.67%	190,800
2026-09-10	21.96	22.47	21.39	21.50	-5.04%	245,700
2026-09-09	22.50	23.10	22.49	22.64	+1.89%	234,600
2026-09-08	21.60	22.66	21.60	22.22	+3.59%	256,900
2026-09-04	20.75	22.52	20.75	21.45	+2.58%	207,000
2026-09-03	21.74	21.99	20.75	20.91	-1.65%	156,900
2026-09-02	20.89	21.52	20.87	21.26	+3.66%	134,800
2026-09-01	21.16	21.39	20.51	20.51	-6.13%	139,300
2026-08-31	21.75	21.88	21.00	21.85	-0.41%	398,900
2026-08-28	22.62	22.92	21.75	21.94	-1.61%	167,600
2026-08-27	22.05	22.74	22.05	22.30	+0.63%	117,100
2026-08-26	22.25	22.69	21.97	22.16	-0.54%	198,700
2026-08-25	21.61	22.78	21.30	22.28	+2.15%	181,333
2026-08-24	21.49	21.82	20.93	21.81	+5.77%	208,855
2026-08-21	20.06	20.99	19.93	20.62	+3.46%	207,700
2026-08-20	19.52	20.35	19.41	19.93	+0.86%	116,900
2026-08-19	19.66	20.39	19.58	19.76	+3.46%	122,800
2026-08-18	19.56	19.69	19.04	19.10	-4.36%	187,300
2026-08-17	19.57	20.27	19.40	19.97	+3.79%	151,500
2026-08-14	19.51	19.69	19.22	19.24	-0.41%	54,600
2026-08-13	20.20	20.36	19.15	19.32	-4.36%	162,500
2026-08-12	20.86	21.00	20.18	20.20	-3.12%	128,600
2026-08-11	20.21	21.01	20.17	20.85	+2.61%	201,200
2026-08-10	21.35	21.35	20.15	20.32	-4.60%	91,100
2026-08-07	21.12	21.84	21.12	21.30	+1.91%	113,300
2026-08-06	20.71	21.02	20.31	20.90	+0.29%	256,200
2026-08-05	20.14	21.34	20.14	20.84	+4.20%	387,200
2026-08-04	19.00	20.27	19.00	20.00	+7.82%	160,200
2026-07-31	19.24	19.48	18.40	18.55	-2.16%	125,700
2026-07-30	18.35	19.11	18.30	18.96	+3.32%	69,600
2026-07-29	18.10	18.96	17.81	18.35	-1.29%	156,500
2026-07-28	18.21	19.05	17.67	18.59	-0.32%	191,500
2026-07-27	17.84	18.70	17.81	18.65	+4.42%	99,000
2026-07-24	18.14	18.58	17.70	17.86	-2.67%	92,800
2026-07-23	18.50	18.55	17.94	18.35	-3.62%	163,100
2026-07-22	18.79	19.77	18.79	19.04	+1.33%	217,100
2026-07-21	17.58	18.79	17.57	18.79	+7.93%	50,400
2026-07-20	18.00	18.20	17.38	17.41	-3.97%	70,900
2026-07-17	17.12	18.18	16.94	18.13	+5.04%	233,900
2026-07-16	18.17	18.17	17.17	17.26	-7.10%	265,800
2026-07-15	18.91	19.09	18.26	18.58	-1.75%	85,700
2026-07-14	18.43	18.95	18.43	18.91	+3.56%	88,400
2026-07-13	18.50	18.51	17.92	18.26	-2.72%	219,000
2026-07-10	19.10	19.21	18.70	18.77	-3.64%	125,800
2026-07-09	18.81	19.51	18.75	19.48	+4.06%	96,000
2026-07-08	18.31	18.76	17.81	18.72	-0.05%	337,000
2026-07-07	19.18	20.33	18.62	18.73	-4.05%	359,500
2026-07-06	20.15	20.34	19.11	19.52	-2.93%	197,200
2026-07-03	19.67	20.26	19.29	20.11	+2.24%	72,800
2026-07-02	18.88	19.76	18.88	19.67	+4.07%	371,100
2026-06-30	19.43	20.13	18.90	18.90	-2.73%	315,000
2026-06-29	19.00	19.82	18.80	19.43	+1.89%	187,200
2026-06-26	18.93	19.94	18.93	19.07	+0.37%	222,600
2026-06-25	18.84	19.78	18.41	19.00	+1.12%	558,500
2026-06-24	19.45	19.80	18.50	18.79	-4.52%	433,400
2026-06-23	19.77	20.16	19.51	19.68	-2.48%	515,400
2026-06-22	20.23	20.28	19.62	20.18	-0.10%	432,800
2026-06-19	19.47	20.32	19.47	20.20	+1.76%	399,800
2026-06-18	20.50	20.69	19.30	19.85	-3.64%	1,028,000
2026-06-17	22.30	22.50	20.51	20.60	-7.91%	670,200
2026-06-16	23.26	25.00	21.36	22.37	-12.27%	1,582,800
2026-06-15	24.21	27.05	23.60	25.50	+7.59%	684,400
2026-06-12	23.00	24.50	22.87	23.70	+2.20%	247,500
2026-06-11	20.42	23.59	20.30	23.19	+12.57%	1,109,600
2026-06-10	20.17	21.18	19.85	20.60	+1.98%	391,300
2026-06-09	20.57	21.22	19.61	20.20	-6.05%	262,000
2026-06-08	20.58	21.50	19.00	21.50	+7.88%	196,100
2026-06-05	21.00	21.00	19.46	19.93	-3.95%	182,700
2026-06-04	21.60	21.99	20.71	20.75	-3.94%	114,000
2026-06-03	22.01	22.41	20.71	21.60	-1.82%	137,200
2026-06-02	21.27	22.98	21.27	22.00	-1.17%	22,600
2026-06-01	22.17	22.29	21.30	22.26	+1.69%	68,800
2026-05-29	22.81	23.37	21.89	21.89	-2.54%	62,500
2026-05-28	21.10	22.78	20.70	22.46	+4.56%	77,500
2026-05-27	21.75	22.12	21.40	21.48	-1.78%	42,100
2026-05-26	22.50	22.55	21.21	21.87	-0.09%	54,100
2026-05-25	22.20	22.31	21.73	21.89	+2.91%	16,900
2026-05-22	21.26	21.86	20.59	21.27	+2.16%	28,100
2026-05-21	20.80	21.09	20.70	20.82	-3.03%	34,000
2026-05-20	20.06	22.00	20.06	21.47	+2.83%	104,000
2026-05-19	21.36	22.04	20.15	20.88	-8.10%	90,600
2026-05-15	22.50	22.95	20.95	22.72	-2.49%	83,700
2026-05-14	23.79	23.79	22.66	23.30	-2.92%	42,800
2026-05-13	24.68	24.68	23.50	24.00	+0.59%	47,900
2026-05-12	24.45	25.64	23.85	23.86	-0.87%	39,900
2026-05-11	24.98	25.33	24.00	24.07	-0.86%	38,200
2026-05-08	23.70	24.51	22.94	24.28	+2.58%	39,200
2026-05-07	24.88	25.15	23.28	23.67	-0.50%	82,400
2026-05-06	22.23	24.97	22.23	23.79	+9.13%	50,100
2026-05-05	22.53	23.00	21.76	21.80	-2.46%	40,100
2026-05-04	22.19	23.13	22.01	22.35	-1.28%	40,800
2026-05-01	22.46	23.31	21.79	22.64	-1.78%	49,500
2026-04-30	23.24	24.91	22.01	23.05	+1.81%	1,275,800
2026-04-29	22.81	23.00	21.67	22.64	-0.83%	165,600
2026-04-28	22.24	23.99	22.23	22.83	-2.02%	99,200
2026-04-27	23.81	23.81	22.86	23.30	+0.04%	35,100
2026-04-24	24.26	24.50	23.01	23.29	-1.90%	65,600
2026-04-23	24.00	24.82	23.30	23.74	-0.79%	119,400
2026-04-22	23.50	24.71	23.11	23.93	+3.41%	138,900
2026-04-21	25.52	26.13	23.11	23.14	-11.00%	102,900
2026-04-20	24.63	26.62	24.60	26.00	+6.12%	74,500
2026-04-17	25.87	27.33	24.50	24.50	-5.91%	75,300
2026-04-16	26.25	26.26	25.57	26.04	+0.31%	30,800
2026-04-15	25.09	26.23	24.64	25.96	+3.88%	109,200
2026-04-14	24.75	25.22	24.17	24.99	+2.50%	101,000
2026-04-13	24.91	25.18	24.01	24.38	-2.21%	66,800
2026-04-10	26.00	26.00	24.66	24.93	-1.97%	55,800
2026-04-09	26.22	26.66	24.50	25.43	-4.69%	93,700
2026-04-08	28.10	28.25	25.77	26.68	-4.71%	153,100
2026-04-07	28.80	28.80	27.63	28.00	-1.93%	47,500
2026-04-06	29.34	29.80	28.43	28.55	-4.58%	20,600
2026-04-02	29.38	29.92	28.01	29.92	+0.07%	31,100
2026-04-01	30.80	30.90	29.50	29.90	-1.68%	123,000
2026-03-31	27.83	30.41	27.18	30.41	+12.80%	188,200
2026-03-30	28.54	29.00	25.91	26.96	-5.54%	83,200
2026-03-27	27.28	28.54	26.11	28.54	+4.62%	65,000
2026-03-26	28.67	29.70	27.03	27.28	-6.83%	53,900
2026-03-25	30.00	30.90	29.22	29.28	+2.13%	41,600
2026-03-24	27.99	28.98	27.14	28.67	+5.56%	43,400
2026-03-23	27.26	29.89	27.00	27.16	-1.06%	102,000
2026-03-20	28.67	28.75	27.12	27.45	-1.79%	69,700
2026-03-19	28.00	28.00	26.60	27.95	-4.05%	82,700
2026-03-18	30.15	30.73	28.58	29.13	-5.70%	43,100
2026-03-17	32.49	32.49	29.85	30.89	+0.78%	20,500
2026-03-16	29.96	31.50	28.10	30.65	+9.04%	58,300
2026-03-13	28.76	29.98	27.70	28.11	-0.99%	91,800
2026-03-12	28.48	29.30	27.68	28.39	-0.70%	39,000
2026-03-11	30.00	30.00	28.40	28.59	-2.82%	35,100
2026-03-10	28.10	29.82	28.10	29.42	+5.11%	40,400
2026-03-09	29.00	29.32	27.17	27.99	-3.55%	77,800
2026-03-06	28.02	30.76	27.69	29.02	+0.07%	54,300
2026-03-05	29.00	29.45	27.25	29.00	+0.00%	170,500
2026-03-04	27.39	29.99	26.50	29.00	+7.53%	88,800
2026-03-03	27.23	27.50	25.24	26.97	-1.93%	69,200
2026-03-02	27.55	28.95	26.86	27.50	+4.29%	165,800
2026-02-27	26.40	27.87	26.37	26.37	+3.66%	124,100
2026-02-26	24.59	25.95	24.00	25.44	+3.46%	63,800
2026-02-25	25.90	26.90	24.20	24.59	+1.86%	118,900
2026-02-24	23.75	24.51	23.00	24.14	+8.25%	177,900
2026-02-23	19.00	22.54	19.00	22.30	+19.89%	176,300
2026-02-20	18.55	19.01	18.40	18.60	+0.27%	82,900
2026-02-19	18.60	18.60	18.18	18.55	+0.71%	36,900
2026-02-18	17.95	18.60	17.95	18.42	+1.60%	34,100
2026-02-17	18.30	18.74	18.09	18.13	-2.63%	60,400
2026-02-13	18.44	18.82	18.00	18.62	+2.03%	18,500
2026-02-12	18.63	18.63	17.38	18.25	-1.99%	61,300
2026-02-11	18.50	19.01	17.95	18.62	+1.64%	50,900
2026-02-10	18.69	18.69	17.65	18.32	-1.35%	38,300
2026-02-09	18.30	18.57	18.19	18.57	+1.48%	31,800
2026-02-06	18.15	18.87	18.01	18.30	+2.81%	42,300
2026-02-05	17.80	18.17	17.48	17.80	-2.52%	165,200
2026-02-04	19.12	19.38	17.80	18.26	-2.14%	182,000
2026-02-03	18.49	19.42	18.42	18.66	+4.77%	48,100
2026-02-02	18.00	18.41	17.00	17.81	-1.06%	54,300
2026-01-30	19.18	19.38	17.25	18.00	-7.69%	224,400
2026-01-29	20.00	20.63	18.91	19.50	-1.27%	92,700
2026-01-28	18.24	19.88	17.98	19.75	+8.94%	107,200
2026-01-27	17.20	18.13	17.04	18.13	+4.86%	78,600
2026-01-26	17.35	17.98	17.10	17.29	-0.35%	107,400
2026-01-23	16.55	17.35	16.28	17.35	+5.34%	134,400
2026-01-22	16.10	16.55	16.10	16.47	+1.48%	59,400
2026-01-21	16.22	16.41	15.76	16.23	+1.31%	38,700
2026-01-20	16.50	16.59	15.80	16.02	-1.90%	43,500
2026-01-19	16.23	16.75	15.87	16.33	-1.57%	41,000
2026-01-16	17.03	17.03	16.40	16.59	-1.66%	43,400
2026-01-15	17.50	17.50	16.69	16.87	-4.15%	87,900
2026-01-14	16.84	17.65	16.84	17.60	+6.47%	185,600
2026-01-13	16.24	17.00	16.24	16.53	+0.18%	92,600
2026-01-12	16.08	16.65	15.80	16.50	+3.13%	97,800
2026-01-09	15.90	16.40	15.60	16.00	+0.63%	47,800
2026-01-08	16.26	17.00	15.65	15.90	-4.79%	91,000
2026-01-07	15.00	16.99	15.00	16.70	+12.08%	224,700
2026-01-06	13.50	14.90	13.50	14.90	+10.13%	82,000
2026-01-05	13.00	13.65	13.00	13.53	+4.08%	164,600
2026-01-02	13.11	13.19	12.95	13.00	-0.38%	72,600
2025-12-31	13.19	13.50	13.00	13.05	-0.38%	46,700
2025-12-30	13.25	13.25	12.95	13.10	-0.15%	73,800
2025-12-29	13.21	13.88	12.92	13.12	+0.23%	135,600
2025-12-24	13.38	13.38	12.80	13.09	+0.31%	60,000
2025-12-23	13.25	13.35	12.80	13.05	—	216,400

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Feb (+48.06%). Schwächster Monat: Apr (-22.91%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+38.46%
Feb+48.06%
Mär+10.58%
Apr-22.91%
Mai-3.31%
Jun-15.09%
Jul-5.69%
Aug+9.25%
Sep-6.09%
Dez+0.00%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von LunR Royalties Corp. (LUNR.TO)?

16.21 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LUNR.TO?

32.49 im Hoch und 12.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von LunR Royalties Corp.?

Historisch war der stärkste Kalendermonat von LUNR.TO der Feb (Durchschnitt +48.06%), der schwächste der Apr (Durchschnitt -22.91%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 204 Tageskerzen im Closelook-Datenlake.