138,725€
-0,95%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 143,27 | 144,30 | 136,70 | 140,05 | -4,92% | - |
| 19.09.2025 | 146,50 | 147,30 | 142,58 | 147,30 | 0,89% | 350,00 |
| 18.09.2025 | 140,15 | 147,20 | 139,15 | 146,00 | 7,39% | - |
| 17.09.2025 | 144,18 | 144,50 | 135,27 | 135,95 | -5,36% | 25,00 |
| 16.09.2025 | 143,55 | 145,65 | 141,77 | 143,65 | 0,17% | 50,00 |
| 15.09.2025 | 141,48 | 145,60 | 138,15 | 143,40 | 2,81% | - |
| 12.09.2025 | 140,73 | 141,93 | 137,95 | 139,48 | -0,30% | 50,00 |
| 11.09.2025 | 142,27 | 144,52 | 137,80 | 139,90 | -0,57% | 87,00 |
| 10.09.2025 | 135,83 | 143,15 | 134,55 | 140,70 | 8,31% | - |
| 09.09.2025 | 127,08 | 130,15 | 126,28 | 129,90 | 2,53% | 15,00 |
| 08.09.2025 | 127,83 | 129,95 | 126,38 | 126,70 | -0,12% | - |
| 05.09.2025 | 122,38 | 129,75 | 122,38 | 126,85 | 4,23% | 363,00 |
| 04.09.2025 | 115,15 | 121,85 | 114,50 | 121,70 | 6,85% | - |
| 03.09.2025 | 111,83 | 115,88 | 111,83 | 113,90 | 4,64% | - |
| 02.09.2025 | 113,40 | 114,20 | 107,53 | 108,85 | -3,72% | 30,00 |
| 01.09.2025 | 113,40 | 113,68 | 112,78 | 113,05 | -3,00% | - |
| 29.08.2025 | 115,95 | 117,43 | 112,15 | 116,55 | 0,47% | 6,00 |
| 28.08.2025 | 107,80 | 117,28 | 107,73 | 116,00 | 6,42% | - |
| 27.08.2025 | 107,30 | 110,28 | 106,80 | 109,00 | 2,40% | - |
| 26.08.2025 | 106,00 | 108,90 | 105,65 | 106,45 | 0,14% | - |
| 25.08.2025 | 101,95 | 107,43 | 101,55 | 106,30 | 4,37% | - |
| 22.08.2025 | 101,23 | 104,33 | 100,01 | 101,85 | 0,69% | - |
| 21.08.2025 | 99,61 | 101,33 | 98,76 | 101,15 | 1,68% | - |
| 20.08.2025 | 99,37 | 99,94 | 95,27 | 99,48 | -1,82% | - |
| 19.08.2025 | 102,38 | 102,40 | 98,87 | 101,33 | -0,66% | - |
| 18.08.2025 | 98,78 | 102,15 | 98,52 | 102,00 | 3,04% | - |
| 15.08.2025 | 98,32 | 99,39 | 95,92 | 98,99 | 0,57% | - |
| 14.08.2025 | 100,63 | 104,65 | 96,76 | 98,43 | -4,20% | 20,00 |
| 13.08.2025 | 103,95 | 111,20 | 100,88 | 102,75 | 0,39% | - |
| 12.08.2025 | 98,97 | 103,15 | 98,54 | 102,35 | 3,32% | - |
| 11.08.2025 | 100,17 | 102,58 | 98,24 | 99,06 | -0,81% | 32,00 |
| 08.08.2025 | 97,02 | 99,87 | 95,98 | 99,87 | 4,82% | 240,00 |
| 07.08.2025 | 93,96 | 96,92 | 93,33 | 95,28 | 0,96% | - |
| 06.08.2025 | 93,66 | 95,43 | 92,97 | 94,37 | 1,02% | - |
| 05.08.2025 | 96,79 | 98,36 | 91,93 | 93,42 | -2,80% | 1.000,00 |
| 04.08.2025 | 92,57 | 96,11 | 92,53 | 96,11 | 4,21% | - |
| 01.08.2025 | 95,99 | 95,99 | 87,81 | 92,23 | -4,30% | - |
| 31.07.2025 | 97,46 | 99,96 | 95,91 | 96,37 | 0,23% | - |
| 30.07.2025 | 95,06 | 96,93 | 94,48 | 96,15 | 1,42% | - |
| 29.07.2025 | 93,56 | 97,19 | 93,46 | 94,80 | 2,53% | - |
| 28.07.2025 | 88,41 | 92,49 | 88,41 | 92,46 | 3,88% | - |
| 25.07.2025 | 87,65 | 89,05 | 86,52 | 89,01 | 1,82% | 87,00 |
| 24.07.2025 | 86,96 | 89,58 | 86,57 | 87,42 | 0,80% | - |
| 23.07.2025 | 84,91 | 89,13 | 84,85 | 86,73 | 2,26% | 100,00 |
| 22.07.2025 | 88,78 | 88,88 | 83,42 | 84,81 | -4,50% | 150,00 |
| 21.07.2025 | 88,07 | 90,29 | 86,69 | 88,81 | 0,94% | - |
| 18.07.2025 | 88,51 | 89,02 | 86,30 | 87,98 | -0,55% | - |
| 17.07.2025 | 85,84 | 88,76 | 85,67 | 88,47 | 3,32% | 18,00 |
| 16.07.2025 | 84,25 | 85,63 | 81,38 | 85,63 | 0,99% | - |
| 15.07.2025 | 79,35 | 84,90 | 79,28 | 84,79 | 7,23% | - |
| 14.07.2025 | 79,69 | 80,45 | 78,14 | 79,07 | -0,65% | 185,00 |
| 11.07.2025 | 80,64 | 80,75 | 78,54 | 79,59 | 0,54% | - |
| 10.07.2025 | 77,24 | 79,30 | 76,07 | 79,16 | 2,57% | 50,00 |
| 09.07.2025 | 78,65 | 79,36 | 76,08 | 77,18 | -0,91% | - |
| 08.07.2025 | 77,20 | 80,25 | 77,06 | 77,89 | 0,24% | - |
| 07.07.2025 | 78,47 | 80,47 | 76,69 | 77,70 | -0,79% | 30,00 |
| 04.07.2025 | 78,66 | 78,66 | 78,30 | 78,32 | -0,74% | - |
| 03.07.2025 | 77,44 | 79,83 | 77,32 | 78,90 | 2,07% | - |
| 02.07.2025 | 77,84 | 77,96 | 75,17 | 77,30 | -0,37% | - |
| 01.07.2025 | 80,47 | 80,65 | 75,38 | 77,59 | -3,83% | - |
| 30.06.2025 | 81,24 | 82,54 | 80,34 | 80,68 | -0,31% | - |
| 27.06.2025 | 81,16 | 81,49 | 79,36 | 80,93 | 0,00% | - |
| 26.06.2025 | 78,72 | 81,07 | 78,28 | 80,93 | 2,82% | - |
| 25.06.2025 | 79,11 | 80,45 | 78,30 | 78,71 | -0,43% | - |
| 24.06.2025 | 77,61 | 79,58 | 77,35 | 79,05 | 2,64% | - |
| 23.06.2025 | 77,76 | 78,48 | 75,15 | 77,02 | -1,13% | - |
| 20.06.2025 | 77,29 | 78,70 | 76,58 | 77,90 | 1,78% | - |
| 19.06.2025 | 77,39 | 77,39 | 76,50 | 76,54 | -0,71% | - |
| 18.06.2025 | 75,18 | 78,39 | 75,10 | 77,09 | 2,55% | - |
| 17.06.2025 | 73,86 | 75,58 | 72,61 | 75,17 | 1,27% | - |
| 16.06.2025 | 71,55 | 76,03 | 71,47 | 74,23 | 3,98% | - |
| 13.06.2025 | 73,00 | 73,56 | 70,85 | 71,39 | -3,38% | - |
| 12.06.2025 | 71,23 | 74,65 | 70,46 | 73,89 | 3,00% | - |
| 11.06.2025 | 71,49 | 73,35 | 70,62 | 71,74 | -0,01% | 180,00 |
| 10.06.2025 | 71,97 | 72,93 | 70,40 | 71,75 | -0,15% | - |
| 09.06.2025 | 71,19 | 73,04 | 70,75 | 71,86 | 0,48% | - |
| 06.06.2025 | 71,57 | 73,09 | 70,60 | 71,52 | 0,21% | - |
| 05.06.2025 | 70,24 | 73,88 | 70,06 | 71,37 | 1,48% | - |
| 04.06.2025 | 71,25 | 74,51 | 69,65 | 70,33 | 2,93% | 100,00 |
| 03.06.2025 | 66,22 | 69,70 | 65,78 | 68,33 | 3,08% | - |
| 02.06.2025 | 63,09 | 66,68 | 62,74 | 66,29 | 4,20% | - |
| 30.05.2025 | 66,48 | 66,70 | 62,69 | 63,62 | -4,16% | - |
| 29.05.2025 | 71,88 | 71,88 | 66,15 | 66,38 | -3,81% | - |
| 28.05.2025 | 69,20 | 70,00 | 68,08 | 69,01 | -0,13% | - |
| 27.05.2025 | 67,09 | 70,28 | 67,09 | 69,10 | 2,61% | - |
| 26.05.2025 | 67,14 | 67,60 | 67,10 | 67,34 | 1,05% | - |
| 23.05.2025 | 66,85 | 67,05 | 63,82 | 66,64 | -0,91% | - |
| 22.05.2025 | 67,14 | 68,14 | 66,64 | 67,25 | 0,19% | 14,00 |
| 21.05.2025 | 67,69 | 69,19 | 66,36 | 67,12 | -1,81% | - |
| 20.05.2025 | 68,80 | 69,09 | 67,69 | 68,36 | -1,37% | - |
| 19.05.2025 | 67,71 | 69,32 | 66,73 | 69,31 | -0,86% | - |
| 16.05.2025 | 69,24 | 70,34 | 67,95 | 69,91 | 0,52% | 400,00 |
| 15.05.2025 | 69,46 | 70,66 | 68,27 | 69,55 | -0,83% | - |
| 14.05.2025 | 66,75 | 70,32 | 65,90 | 70,13 | 5,27% | - |
| 13.05.2025 | 64,28 | 67,30 | 64,15 | 66,62 | 2,94% | - |
| 12.05.2025 | 59,00 | 64,96 | 58,94 | 64,72 | 12,32% | - |
| 09.05.2025 | 58,60 | 59,13 | 56,88 | 57,62 | -1,44% | - |
| 08.05.2025 | 59,19 | 60,41 | 57,87 | 58,46 | -0,20% | - |
| 07.05.2025 | 61,35 | 61,43 | 53,17 | 58,58 | 3,50% | - |
| 06.05.2025 | 55,43 | 56,75 | 53,76 | 56,60 | 1,40% | 2.250,00 |