51,890€
-1,09%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 52,45 | 53,48 | 51,77 | 51,82 | -1,91% | - |
| 25.04.2025 | 52,13 | 53,73 | 51,49 | 52,83 | 2,28% | - |
| 24.04.2025 | 48,50 | 52,04 | 48,04 | 51,65 | 6,07% | - |
| 23.04.2025 | 47,32 | 53,21 | 47,23 | 48,70 | 7,73% | - |
| 22.04.2025 | 43,36 | 45,72 | 43,35 | 45,20 | -1,12% | - |
| 17.04.2025 | 46,35 | 46,62 | 44,58 | 45,71 | -0,26% | 2,00 |
| 16.04.2025 | 45,13 | 46,25 | 44,27 | 45,83 | -1,82% | - |
| 15.04.2025 | 45,99 | 47,97 | 45,56 | 46,68 | 1,26% | - |
| 14.04.2025 | 47,30 | 48,94 | 45,35 | 46,10 | 2,04% | - |
| 11.04.2025 | 48,91 | 49,15 | 44,50 | 45,18 | -7,02% | - |
| 10.04.2025 | 54,61 | 54,61 | 47,16 | 48,59 | -11,06% | - |
| 09.04.2025 | 44,32 | 57,34 | 44,23 | 54,63 | 19,66% | - |
| 08.04.2025 | 48,26 | 51,76 | 44,32 | 45,66 | -4,59% | - |
| 07.04.2025 | 43,44 | 52,43 | 41,70 | 47,85 | 5,73% | - |
| 04.04.2025 | 48,17 | 50,00 | 41,59 | 45,26 | -6,66% | 120,00 |
| 03.04.2025 | 55,88 | 56,45 | 48,03 | 48,49 | -21,25% | - |
| 02.04.2025 | 58,73 | 63,57 | 56,99 | 61,57 | 4,48% | - |
| 01.04.2025 | 57,47 | 59,11 | 55,32 | 58,93 | 2,01% | - |
| 31.03.2025 | 57,37 | 57,79 | 54,89 | 57,77 | 0,16% | 50,00 |
| 28.03.2025 | 59,36 | 59,84 | 56,79 | 57,68 | -2,17% | - |
| 27.03.2025 | 61,57 | 61,95 | 58,44 | 58,96 | -5,27% | - |
| 26.03.2025 | 65,72 | 66,25 | 60,87 | 62,24 | -4,98% | 150,00 |
| 25.03.2025 | 68,47 | 68,51 | 64,61 | 65,50 | -2,60% | - |
| 24.03.2025 | 62,14 | 68,26 | 62,13 | 67,25 | 9,19% | - |
| 21.03.2025 | 63,41 | 63,41 | 61,27 | 61,59 | -3,16% | - |
| 20.03.2025 | 62,01 | 64,70 | 60,14 | 63,60 | 1,61% | 1,00 |
| 19.03.2025 | 60,40 | 63,72 | 59,98 | 62,59 | 4,13% | - |
| 18.03.2025 | 62,35 | 63,02 | 58,04 | 60,11 | -4,18% | - |
| 17.03.2025 | 58,17 | 63,36 | 58,14 | 62,73 | 6,96% | - |
| 14.03.2025 | 55,21 | 59,00 | 54,92 | 58,65 | 9,08% | 340,00 |
| 13.03.2025 | 58,40 | 58,82 | 53,22 | 53,77 | -9,72% | - |
| 12.03.2025 | 56,86 | 60,75 | 56,78 | 59,56 | 4,02% | 120,00 |
| 11.03.2025 | 53,55 | 59,12 | 53,32 | 57,26 | 7,96% | - |
| 10.03.2025 | 56,42 | 56,45 | 48,58 | 53,04 | -7,39% | 744,00 |
| 07.03.2025 | 57,95 | 58,05 | 53,21 | 57,27 | 1,15% | 511,00 |
| 06.03.2025 | 62,24 | 62,27 | 56,47 | 56,62 | -9,25% | - |
| 05.03.2025 | 61,72 | 63,14 | 59,32 | 62,39 | 1,68% | - |
| 04.03.2025 | 62,94 | 63,10 | 58,35 | 61,36 | -2,07% | - |
| 03.03.2025 | 67,80 | 68,54 | 61,36 | 62,66 | -7,53% | - |
| 28.02.2025 | 66,98 | 68,06 | 63,81 | 67,76 | 1,30% | 8,00 |
| 27.02.2025 | 69,57 | 72,26 | 66,72 | 66,89 | -3,30% | - |
| 26.02.2025 | 67,41 | 72,08 | 67,37 | 69,17 | 3,33% | - |
| 25.02.2025 | 69,15 | 69,15 | 64,42 | 66,94 | -3,34% | - |
| 24.02.2025 | 70,15 | 72,52 | 67,84 | 69,25 | -1,23% | 222,00 |
| 21.02.2025 | 72,79 | 75,94 | 69,85 | 70,11 | -3,59% | 40,00 |
| 20.02.2025 | 73,85 | 74,27 | 70,20 | 72,72 | -1,95% | 16,00 |
| 19.02.2025 | 76,75 | 77,24 | 73,48 | 74,17 | -3,41% | 6,00 |
| 18.02.2025 | 74,49 | 77,93 | 73,95 | 76,79 | 3,41% | - |
| 17.02.2025 | 74,35 | 74,41 | 74,18 | 74,26 | 0,31% | - |
| 14.02.2025 | 74,85 | 75,49 | 71,87 | 74,03 | -0,90% | - |
| 13.02.2025 | 76,19 | 78,01 | 73,47 | 74,70 | -2,01% | - |
| 12.02.2025 | 76,87 | 77,32 | 73,99 | 76,23 | -0,83% | 160,00 |
| 11.02.2025 | 79,19 | 79,29 | 76,70 | 76,87 | -3,34% | - |
| 10.02.2025 | 83,71 | 84,21 | 79,34 | 79,53 | -4,42% | - |
| 07.02.2025 | 88,95 | 90,40 | 81,62 | 83,21 | -6,87% | 301,00 |
| 06.02.2025 | 89,90 | 93,10 | 84,99 | 89,35 | 4,20% | - |
| 05.02.2025 | 85,11 | 87,16 | 82,74 | 85,75 | 3,13% | - |
| 04.02.2025 | 82,81 | 84,89 | 81,38 | 83,15 | 1,49% | - |
| 03.02.2025 | 81,09 | 83,49 | 76,97 | 81,93 | -0,06% | 84,00 |
| 31.01.2025 | 81,39 | 84,68 | 81,29 | 81,98 | 1,61% | - |
| 30.01.2025 | 75,17 | 85,02 | 75,17 | 80,68 | 7,82% | - |
| 29.01.2025 | 74,77 | 77,71 | 74,26 | 74,83 | 0,31% | - |
| 28.01.2025 | 71,15 | 76,08 | 71,13 | 74,60 | 5,56% | - |
| 27.01.2025 | 89,27 | 89,45 | 67,63 | 70,67 | -22,44% | 814,00 |
| 24.01.2025 | 94,83 | 96,64 | 91,01 | 91,12 | -4,44% | 420,00 |
| 23.01.2025 | 96,25 | 96,69 | 94,52 | 95,35 | -1,05% | 16,00 |
| 22.01.2025 | 94,25 | 99,66 | 94,12 | 96,36 | 3,01% | 44,00 |
| 21.01.2025 | 90,57 | 94,24 | 90,16 | 93,54 | 2,83% | - |
| 20.01.2025 | 91,55 | 91,71 | 90,87 | 90,97 | -1,04% | - |
| 17.01.2025 | 87,03 | 92,53 | 87,03 | 91,93 | 6,01% | - |
| 16.01.2025 | 86,11 | 88,37 | 85,23 | 86,72 | 1,01% | 3,00 |
| 15.01.2025 | 82,75 | 86,25 | 82,33 | 85,85 | 3,93% | - |
| 14.01.2025 | 82,07 | 84,81 | 81,91 | 82,60 | 0,71% | 81,00 |
| 13.01.2025 | 82,15 | 82,25 | 78,35 | 82,02 | -0,40% | - |
| 10.01.2025 | 82,21 | 83,82 | 80,52 | 82,35 | -0,12% | - |
| 09.01.2025 | 82,51 | 82,55 | 82,27 | 82,45 | -0,22% | - |
| 08.01.2025 | 83,85 | 84,96 | 80,85 | 82,63 | -1,29% | - |
| 07.01.2025 | 86,73 | 87,82 | 82,57 | 83,71 | -3,86% | - |
| 06.01.2025 | 86,17 | 89,39 | 85,49 | 87,07 | 0,39% | - |
| 03.01.2025 | 83,59 | 86,96 | 83,31 | 86,73 | 4,08% | - |
| 02.01.2025 | 81,33 | 84,07 | 79,68 | 83,33 | 4,20% | - |
| 30.12.2024 | 80,69 | 80,83 | 79,77 | 79,97 | -1,22% | - |
| 27.12.2024 | 82,25 | 82,45 | 79,73 | 80,96 | 1,24% | 15,00 |
| 23.12.2024 | 82,11 | 82,69 | 79,69 | 79,97 | -2,02% | - |
| 20.12.2024 | 80,27 | 82,99 | 78,57 | 81,62 | 1,32% | - |
| 19.12.2024 | 79,75 | 83,85 | 79,67 | 80,56 | 0,80% | - |
| 18.12.2024 | 84,69 | 86,10 | 78,57 | 79,92 | -5,73% | - |
| 17.12.2024 | 88,67 | 88,89 | 84,44 | 84,78 | -4,42% | - |
| 16.12.2024 | 88,41 | 91,06 | 88,23 | 88,70 | 0,21% | - |
| 13.12.2024 | 87,11 | 91,74 | 86,61 | 88,51 | 2,11% | 2,00 |
| 12.12.2024 | 83,81 | 90,22 | 83,53 | 86,68 | 3,10% | - |
| 11.12.2024 | 82,77 | 85,62 | 82,75 | 84,07 | 1,80% | - |
| 10.12.2024 | 84,98 | 85,65 | 81,91 | 82,58 | -2,94% | - |
| 09.12.2024 | 87,99 | 88,69 | 83,94 | 85,08 | -3,12% | - |
| 06.12.2024 | 87,61 | 89,06 | 86,47 | 87,82 | 0,32% | - |
| 05.12.2024 | 90,09 | 90,96 | 87,11 | 87,54 | -2,99% | 200,00 |
| 04.12.2024 | 84,55 | 91,18 | 84,55 | 90,24 | 6,92% | - |
| 03.12.2024 | 82,73 | 85,38 | 81,33 | 84,40 | 2,66% | - |
| 02.12.2024 | 82,19 | 84,44 | 82,04 | 82,21 | -0,80% | - |
| 29.11.2024 | 79,73 | 84,19 | 79,26 | 82,87 | 3,99% | - |