78,390€
4,49%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 78,13 | 78,29 | 78,03 | 78,17 | 0,41% | - |
| 19.11.2024 | 76,25 | 78,39 | 74,25 | 77,85 | 2,39% | 100,00 |
| 18.11.2024 | 77,85 | 78,64 | 75,61 | 76,03 | -1,64% | - |
| 15.11.2024 | 80,13 | 81,52 | 75,88 | 77,30 | -4,46% | - |
| 14.11.2024 | 83,27 | 83,96 | 80,73 | 80,91 | -2,96% | - |
| 13.11.2024 | 81,39 | 83,65 | 80,75 | 83,38 | 2,23% | - |
| 12.11.2024 | 81,53 | 83,44 | 80,87 | 81,56 | 0,23% | - |
| 11.11.2024 | 78,64 | 84,37 | 78,64 | 81,37 | 3,95% | - |
| 08.11.2024 | 85,17 | 85,87 | 75,41 | 78,28 | 14,80% | 110,00 |
| 07.11.2024 | 67,37 | 68,48 | 66,17 | 68,19 | 1,70% | - |
| 06.11.2024 | 62,67 | 67,76 | 62,43 | 67,05 | 10,70% | - |
| 05.11.2024 | 59,39 | 61,23 | 59,03 | 60,57 | 2,66% | - |
| 04.11.2024 | 60,19 | 60,32 | 58,68 | 59,00 | -2,25% | - |
| 01.11.2024 | 58,83 | 60,77 | 57,23 | 60,36 | 2,93% | - |
| 31.10.2024 | 59,69 | 59,87 | 57,78 | 58,64 | -2,38% | - |
| 30.10.2024 | 60,93 | 61,18 | 59,40 | 60,07 | -1,81% | - |
| 29.10.2024 | 60,17 | 61,63 | 59,45 | 61,18 | 2,43% | - |
| 28.10.2024 | 60,03 | 60,71 | 59,65 | 59,73 | 0,20% | - |
| 25.10.2024 | 59,69 | 60,17 | 58,97 | 59,61 | -0,18% | - |
| 24.10.2024 | 61,23 | 61,85 | 59,50 | 59,72 | -1,89% | - |
| 23.10.2024 | 61,47 | 62,67 | 60,41 | 60,87 | -1,20% | - |
| 22.10.2024 | 60,47 | 62,68 | 59,89 | 61,61 | 1,65% | - |
| 21.10.2024 | 60,87 | 60,97 | 58,47 | 60,61 | -0,61% | - |
| 18.10.2024 | 63,53 | 64,93 | 60,85 | 60,98 | -5,13% | - |
| 17.10.2024 | 63,39 | 65,78 | 63,37 | 64,28 | 1,42% | - |
| 16.10.2024 | 61,31 | 63,65 | 60,23 | 63,38 | 3,58% | - |
| 15.10.2024 | 63,41 | 64,35 | 60,92 | 61,19 | -3,65% | - |
| 14.10.2024 | 62,41 | 63,75 | 62,24 | 63,51 | 1,75% | - |
| 11.10.2024 | 61,35 | 62,70 | 61,03 | 62,42 | 1,68% | - |
| 10.10.2024 | 61,79 | 62,04 | 60,86 | 61,39 | -0,76% | - |
| 09.10.2024 | 61,55 | 62,30 | 61,14 | 61,86 | 0,28% | - |
| 08.10.2024 | 61,29 | 62,56 | 60,95 | 61,69 | 0,54% | - |
| 07.10.2024 | 62,65 | 62,93 | 59,92 | 61,36 | -2,12% | - |
| 04.10.2024 | 60,11 | 62,69 | 60,01 | 62,69 | 4,52% | - |
| 03.10.2024 | 58,77 | 60,08 | 57,83 | 59,98 | 1,94% | - |
| 02.10.2024 | 55,63 | 58,97 | 54,99 | 58,84 | 5,90% | - |
| 01.10.2024 | 56,85 | 57,62 | 55,00 | 55,56 | -2,41% | - |
| 30.09.2024 | 57,65 | 57,83 | 56,06 | 56,93 | -1,57% | - |
| 27.09.2024 | 57,97 | 58,66 | 56,88 | 57,84 | -0,22% | - |
| 26.09.2024 | 55,33 | 58,35 | 55,27 | 57,97 | 5,86% | - |
| 25.09.2024 | 54,09 | 55,05 | 53,75 | 54,76 | 0,68% | - |
| 24.09.2024 | 55,17 | 55,75 | 53,69 | 54,39 | -1,23% | - |
| 23.09.2024 | 55,15 | 55,78 | 54,29 | 55,07 | 0,29% | - |
| 20.09.2024 | 54,65 | 55,01 | 53,63 | 54,91 | 0,27% | - |
| 19.09.2024 | 53,13 | 55,66 | 53,02 | 54,76 | 4,36% | 150,00 |
| 18.09.2024 | 52,53 | 53,60 | 52,09 | 52,47 | -0,08% | - |
| 17.09.2024 | 50,89 | 52,64 | 50,87 | 52,51 | 3,26% | - |
| 16.09.2024 | 50,20 | 51,10 | 48,96 | 50,85 | 0,97% | - |
| 13.09.2024 | 48,92 | 51,02 | 48,83 | 50,36 | 2,72% | - |
| 12.09.2024 | 49,14 | 49,86 | 48,32 | 49,03 | 0,17% | - |
| 11.09.2024 | 46,00 | 49,03 | 46,00 | 48,94 | 5,54% | - |
| 10.09.2024 | 46,20 | 46,95 | 45,63 | 46,37 | 0,04% | - |
| 09.09.2024 | 47,30 | 47,63 | 45,76 | 46,35 | -1,35% | - |
| 06.09.2024 | 49,31 | 49,56 | 46,69 | 46,99 | -5,30% | - |
| 05.09.2024 | 49,97 | 50,34 | 48,93 | 49,62 | -0,85% | - |
| 04.09.2024 | 47,66 | 50,55 | 47,54 | 50,04 | 4,32% | - |
| 03.09.2024 | 52,05 | 52,29 | 47,97 | 47,97 | -8,30% | - |
| 02.09.2024 | 52,23 | 52,35 | 51,99 | 52,31 | 0,36% | - |
| 30.08.2024 | 51,23 | 52,27 | 51,21 | 52,12 | 2,28% | - |
| 29.08.2024 | 50,55 | 52,33 | 50,46 | 50,96 | 0,16% | - |
| 28.08.2024 | 51,53 | 51,90 | 50,12 | 50,88 | -0,97% | - |
| 27.08.2024 | 50,57 | 51,64 | 49,40 | 51,38 | 1,62% | - |
| 26.08.2024 | 52,91 | 53,05 | 50,28 | 50,56 | -4,31% | - |
| 23.08.2024 | 50,21 | 52,84 | 50,20 | 52,84 | 5,56% | - |
| 22.08.2024 | 50,57 | 51,70 | 49,98 | 50,06 | -1,04% | - |
| 21.08.2024 | 50,45 | 51,22 | 49,16 | 50,58 | 0,32% | - |
| 20.08.2024 | 47,78 | 51,31 | 47,49 | 50,42 | 5,82% | - |
| 19.08.2024 | 47,01 | 47,67 | 46,25 | 47,65 | 1,10% | - |
| 16.08.2024 | 48,30 | 49,25 | 46,70 | 47,13 | -0,97% | - |
| 15.08.2024 | 48,51 | 48,70 | 46,14 | 47,59 | 15,02% | - |
| 14.08.2024 | 42,09 | 42,97 | 41,35 | 41,37 | -1,54% | - |
| 13.08.2024 | 41,23 | 42,47 | 40,82 | 42,02 | 2,19% | 50,00 |
| 12.08.2024 | 39,70 | 41,97 | 39,55 | 41,12 | 3,71% | - |
| 09.08.2024 | 39,69 | 40,01 | 38,47 | 39,65 | -0,21% | - |
| 08.08.2024 | 36,76 | 39,76 | 36,65 | 39,73 | 7,67% | - |
| 07.08.2024 | 38,47 | 40,17 | 36,87 | 36,90 | -2,98% | - |
| 06.08.2024 | 38,55 | 39,35 | 37,55 | 38,04 | 0,48% | - |
| 05.08.2024 | 38,41 | 39,25 | 34,86 | 37,86 | -6,77% | - |
| 02.08.2024 | 43,83 | 44,17 | 40,60 | 40,61 | -8,67% | 83,00 |
| 01.08.2024 | 48,31 | 49,04 | 44,19 | 44,46 | -7,11% | - |
| 31.07.2024 | 45,99 | 48,88 | 45,74 | 47,87 | 5,57% | - |
| 30.07.2024 | 47,86 | 48,60 | 44,89 | 45,34 | -5,29% | - |
| 29.07.2024 | 48,16 | 48,94 | 47,59 | 47,87 | 0,28% | - |
| 26.07.2024 | 47,02 | 47,88 | 46,58 | 47,74 | 1,87% | - |
| 25.07.2024 | 48,71 | 49,07 | 46,73 | 46,86 | -3,65% | - |
| 24.07.2024 | 50,11 | 50,51 | 48,62 | 48,64 | -3,64% | - |
| 23.07.2024 | 50,71 | 51,64 | 49,84 | 50,47 | -0,86% | - |
| 22.07.2024 | 50,47 | 51,25 | 50,11 | 50,91 | 1,11% | - |
| 19.07.2024 | 51,15 | 51,17 | 49,94 | 50,35 | -1,16% | 25,00 |
| 18.07.2024 | 52,73 | 53,03 | 50,05 | 50,94 | -2,99% | - |
| 17.07.2024 | 53,95 | 53,95 | 52,10 | 52,51 | -3,08% | - |
| 16.07.2024 | 53,36 | 54,27 | 52,44 | 54,18 | 1,80% | - |
| 15.07.2024 | 54,57 | 54,93 | 53,09 | 53,22 | -2,06% | - |
| 12.07.2024 | 52,71 | 55,37 | 52,49 | 54,34 | 2,99% | - |
| 11.07.2024 | 51,85 | 52,93 | 51,57 | 52,76 | 1,50% | - |
| 10.07.2024 | 51,69 | 52,47 | 51,15 | 51,98 | 0,68% | 249,00 |
| 09.07.2024 | 52,03 | 52,20 | 50,84 | 51,63 | -0,54% | - |
| 08.07.2024 | 51,03 | 53,12 | 51,03 | 51,91 | 1,70% | - |
| 05.07.2024 | 50,17 | 51,13 | 49,68 | 51,04 | 1,98% | - |
| 04.07.2024 | 50,13 | 50,13 | 50,03 | 50,05 | -0,93% | - |