229,450€
6,80%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 214,55 | 224,95 | 214,55 | 224,80 | 4,63% | - |
| 18.11.2025 | 200,18 | 218,20 | 200,18 | 214,85 | 5,58% | - |
| 17.11.2025 | 207,25 | 217,40 | 200,52 | 203,50 | 8,24% | 100,00 |
| 14.11.2025 | 184,52 | 204,70 | 181,88 | 188,00 | -4,54% | 32,00 |
| 13.11.2025 | 219,95 | 220,00 | 189,40 | 196,95 | -12,23% | 200,00 |
| 12.11.2025 | 221,10 | 233,25 | 216,50 | 224,40 | 3,89% | 5,00 |
| 11.11.2025 | 223,45 | 224,00 | 214,70 | 216,00 | -5,05% | 180,00 |
| 10.11.2025 | 216,10 | 227,50 | 216,10 | 227,50 | 12,35% | 70,00 |
| 08.11.2025 | 208,00 | 208,00 | 198,85 | 202,50 | -4,16% | 13,00 |
| 06.11.2025 | 203,70 | 211,30 | 203,70 | 211,30 | 5,65% | 150,00 |
| 05.11.2025 | 176,05 | 205,80 | 176,05 | 200,00 | 19,83% | 68,00 |
| 04.11.2025 | 170,00 | 170,15 | 166,90 | 166,90 | -4,16% | 6,00 |
| 03.11.2025 | 175,35 | 175,35 | 174,15 | 174,15 | -0,03% | - |
| 31.10.2025 | 177,55 | 177,55 | 174,20 | 174,20 | -7,17% | 500,00 |
| 30.10.2025 | 183,45 | 187,65 | 183,45 | 187,65 | 2,01% | 14,00 |
| 29.10.2025 | 172,20 | 183,95 | 172,20 | 183,95 | 9,14% | 437,00 |
| 28.10.2025 | 166,30 | 170,65 | 166,30 | 168,55 | 3,50% | 620,00 |
| 27.10.2025 | 167,00 | 167,00 | 162,85 | 162,85 | 6,02% | 589,00 |
| 24.10.2025 | 145,05 | 153,60 | 145,05 | 153,60 | 13,36% | 240,00 |
| 23.10.2025 | 135,85 | 135,85 | 135,50 | 135,50 | -3,04% | 74,00 |
| 22.10.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 1,49% | - |
| 21.10.2025 | 137,70 | 137,70 | 137,70 | 137,70 | -2,10% | - |
| 20.10.2025 | 140,65 | 140,65 | 140,65 | 140,65 | -0,32% | - |
| 17.10.2025 | 137,45 | 141,10 | 137,45 | 141,10 | 5,81% | - |
| 16.10.2025 | 133,35 | 133,35 | 133,35 | 133,35 | -0,71% | - |
| 15.10.2025 | 134,95 | 134,95 | 134,30 | 134,30 | -0,56% | - |
| 14.10.2025 | 136,15 | 136,15 | 135,05 | 135,05 | -1,42% | - |
| 13.10.2025 | 128,85 | 137,15 | 128,85 | 137,00 | -0,87% | 17,00 |
| 10.10.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 2,94% | - |
| 09.10.2025 | 139,95 | 139,95 | 139,95 | 134,25 | -0,78% | - |
| 07.10.2025 | 136,70 | 136,70 | 135,30 | 135,30 | -2,80% | - |
| 06.10.2025 | 138,95 | 139,20 | 138,95 | 139,20 | -3,77% | - |
| 03.10.2025 | 144,65 | 144,65 | 144,65 | 144,65 | -0,55% | - |
| 02.10.2025 | 146,90 | 146,90 | 145,45 | 145,45 | 6,21% | - |
| 01.10.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,72% | - |
| 30.09.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -0,50% | - |
| 29.09.2025 | 136,90 | 139,10 | 136,90 | 138,65 | 2,17% | 16,00 |
| 26.09.2025 | 135,45 | 135,70 | 135,45 | 135,70 | 4,83% | - |
| 25.09.2025 | 129,45 | 129,45 | 129,45 | 129,45 | -6,47% | - |
| 24.09.2025 | 137,60 | 138,40 | 137,60 | 138,40 | 1,80% | 230,00 |
| 23.09.2025 | 138,00 | 138,00 | 135,95 | 135,95 | -2,93% | - |
| 22.09.2025 | 142,60 | 142,60 | 140,05 | 140,05 | -4,92% | - |
| 19.09.2025 | 145,80 | 147,30 | 145,80 | 147,30 | 6,39% | 350,00 |
| 18.09.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 1,84% | - |
| 17.09.2025 | 143,40 | 143,40 | 135,95 | 135,95 | -5,36% | 25,00 |
| 16.09.2025 | 142,80 | 144,10 | 142,80 | 143,65 | 0,17% | 50,00 |
| 15.09.2025 | 141,05 | 144,55 | 141,05 | 143,40 | 2,17% | - |
| 12.09.2025 | 140,05 | 140,35 | 140,05 | 140,35 | 0,32% | 50,00 |
| 11.09.2025 | 142,00 | 142,85 | 139,90 | 139,90 | 3,40% | 62,00 |
| 10.09.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 4,16% | - |
| 09.09.2025 | 126,35 | 129,90 | 126,35 | 129,90 | 2,53% | 15,00 |
| 08.09.2025 | 127,15 | 127,15 | 126,70 | 126,70 | -0,12% | - |
| 05.09.2025 | 121,80 | 126,85 | 121,80 | 126,85 | 10,69% | 204,00 |
| 04.09.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 0,61% | - |
| 03.09.2025 | 111,35 | 113,90 | 111,35 | 113,90 | 4,64% | - |
| 02.09.2025 | 113,05 | 113,05 | 108,85 | 108,85 | -3,72% | 30,00 |
| 01.09.2025 | 113,05 | 113,05 | 113,05 | 113,05 | -3,00% | - |
| 29.08.2025 | 115,45 | 116,55 | 115,45 | 116,55 | 8,67% | 6,00 |
| 28.08.2025 | 107,25 | 107,25 | 107,25 | 107,25 | -1,61% | - |
| 27.08.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 7,39% | - |
| 25.08.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -0,20% | - |
| 22.08.2025 | 100,80 | 101,70 | 100,80 | 101,70 | 2,69% | - |
| 21.08.2025 | 99,04 | 99,04 | 99,04 | 99,04 | 0,20% | - |
| 20.08.2025 | 98,90 | 98,90 | 98,84 | 98,84 | -1,60% | - |
| 19.08.2025 | 101,80 | 101,80 | 100,45 | 100,45 | -0,99% | - |
| 18.08.2025 | 98,32 | 101,45 | 98,32 | 101,45 | 3,67% | - |
| 16.08.2025 | 97,86 | 97,86 | 97,86 | 97,86 | -3,40% | - |
| 14.08.2025 | 100,20 | 101,30 | 100,20 | 101,30 | -1,65% | 20,00 |
| 13.08.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 4,67% | - |
| 12.08.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,16% | - |
| 08.08.2025 | 96,62 | 99,10 | 96,30 | 98,56 | 5,48% | 165,00 |
| 07.08.2025 | 93,44 | 93,44 | 93,44 | 93,44 | -0,64% | - |
| 06.08.2025 | 93,22 | 94,04 | 93,22 | 94,04 | -3,45% | - |
| 05.08.2025 | 96,30 | 97,40 | 96,30 | 97,40 | 2,14% | 1.000,00 |
| 04.08.2025 | 92,16 | 95,36 | 92,16 | 95,36 | -0,29% | - |
| 01.08.2025 | 95,64 | 95,64 | 95,64 | 95,64 | -1,36% | - |
| 31.07.2025 | 96,96 | 96,96 | 96,96 | 96,96 | 1,93% | - |
| 30.07.2025 | 94,60 | 95,12 | 94,60 | 95,12 | 0,19% | - |
| 29.07.2025 | 93,02 | 94,94 | 93,02 | 94,94 | 3,62% | - |
| 28.07.2025 | 89,14 | 91,62 | 89,14 | 91,62 | 3,57% | - |
| 25.07.2025 | 87,28 | 88,46 | 87,22 | 88,46 | 2,22% | 77,00 |
| 24.07.2025 | 86,54 | 86,54 | 86,54 | 86,54 | -0,16% | - |
| 23.07.2025 | 84,52 | 88,70 | 84,52 | 86,68 | 2,73% | 50,00 |
| 22.07.2025 | 88,26 | 88,26 | 84,38 | 84,38 | -5,02% | 50,00 |
| 21.07.2025 | 87,64 | 88,84 | 87,64 | 88,84 | 1,37% | - |
| 18.07.2025 | 88,10 | 88,10 | 87,64 | 87,64 | 1,36% | - |
| 17.07.2025 | 85,26 | 86,46 | 85,26 | 86,46 | 2,37% | 18,00 |
| 16.07.2025 | 83,92 | 84,46 | 83,92 | 84,46 | 6,86% | - |
| 15.07.2025 | 79,04 | 79,04 | 79,04 | 79,04 | -0,60% | - |
| 14.07.2025 | 80,00 | 80,00 | 79,38 | 79,52 | 0,99% | 115,00 |
| 11.07.2025 | 78,74 | 78,74 | 78,74 | 78,74 | 1,76% | - |
| 10.07.2025 | 76,46 | 77,38 | 76,46 | 77,38 | 0,31% | 50,00 |
| 09.07.2025 | 77,50 | 77,50 | 77,14 | 77,14 | -0,70% | 1,00 |
| 08.07.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -0,23% | - |
| 04.07.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,01% | - |
| 03.07.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -0,46% | - |
| 02.07.2025 | 77,44 | 77,44 | 77,44 | 77,44 | -3,32% | - |
| 01.07.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,35% | - |
| 30.06.2025 | 80,78 | 80,78 | 80,38 | 80,38 | 0,17% | - |
| 27.06.2025 | 80,78 | 80,78 | 80,24 | 80,24 | -0,69% | - |