576,000€
-4,86%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 611,30 | 639,70 | 563,10 | 577,00 | -5,13% | 1.105,00 |
| 27.03.2026 | 618,90 | 634,90 | 591,80 | 608,20 | 1,10% | 102,00 |
| 26.03.2026 | 664,60 | 666,80 | 591,40 | 601,60 | -10,66% | 489,00 |
| 25.03.2026 | 704,20 | 716,10 | 660,40 | 673,40 | -4,05% | 354,00 |
| 24.03.2026 | 635,40 | 703,70 | 625,70 | 701,80 | 11,66% | 598,00 |
| 23.03.2026 | 587,90 | 658,60 | 572,40 | 628,50 | 2,61% | 473,00 |
| 20.03.2026 | 667,40 | 680,40 | 589,80 | 612,50 | -8,51% | 596,00 |
| 19.03.2026 | 610,00 | 673,90 | 585,90 | 669,50 | 8,83% | 315,00 |
| 18.03.2026 | 580,90 | 645,80 | 579,50 | 615,20 | 9,16% | 289,00 |
| 17.03.2026 | 520,50 | 579,30 | 500,05 | 563,60 | 3,45% | 2.181,00 |
| 16.03.2026 | 564,60 | 585,20 | 528,90 | 544,80 | 0,41% | 108,00 |
| 13.03.2026 | 538,50 | 556,40 | 528,30 | 542,60 | 1,33% | 720,00 |
| 12.03.2026 | 568,80 | 582,80 | 529,60 | 535,50 | -7,62% | 1.290,00 |
| 11.03.2026 | 585,00 | 587,90 | 551,20 | 579,70 | -1,48% | 421,00 |
| 10.03.2026 | 562,00 | 614,40 | 561,60 | 588,40 | 6,00% | 401,00 |
| 09.03.2026 | 479,05 | 556,50 | 468,05 | 555,10 | 15,41% | 738,00 |
| 06.03.2026 | 566,50 | 570,00 | 472,85 | 481,00 | -14,26% | 981,00 |
| 05.03.2026 | 571,30 | 587,50 | 530,90 | 561,00 | -4,07% | 147,00 |
| 04.03.2026 | 580,00 | 631,20 | 553,50 | 584,80 | -2,16% | 1.477,00 |
| 03.03.2026 | 646,00 | 646,50 | 589,70 | 597,70 | -10,79% | 2.195,00 |
| 02.03.2026 | 573,20 | 670,20 | 573,20 | 670,00 | 12,91% | 1.078,00 |
| 27.02.2026 | 585,40 | 609,00 | 560,40 | 593,40 | 3,52% | 241,00 |
| 26.02.2026 | 616,50 | 626,50 | 562,60 | 573,20 | -6,49% | 616,00 |
| 25.02.2026 | 584,20 | 648,20 | 584,00 | 613,00 | 4,86% | 1.336,00 |
| 24.02.2026 | 579,00 | 592,40 | 563,40 | 584,60 | 2,01% | 421,00 |
| 23.02.2026 | 556,60 | 582,90 | 554,40 | 573,10 | 1,04% | 598,00 |
| 20.02.2026 | 545,00 | 574,90 | 533,30 | 567,20 | 4,98% | 555,00 |
| 19.02.2026 | 505,80 | 540,60 | 493,20 | 540,30 | 7,14% | 594,00 |
| 18.02.2026 | 514,50 | 519,80 | 497,80 | 504,30 | -0,49% | 96,00 |
| 17.02.2026 | 462,45 | 520,30 | 448,90 | 506,80 | 6,43% | 629,00 |
| 16.02.2026 | 477,00 | 484,40 | 470,85 | 476,20 | 0,54% | 1.050,00 |
| 13.02.2026 | 486,30 | 502,10 | 455,90 | 473,65 | -3,38% | 302,00 |
| 12.02.2026 | 488,00 | 507,50 | 479,50 | 490,20 | 1,38% | 1.602,00 |
| 11.02.2026 | 471,30 | 503,10 | 460,90 | 483,55 | 2,54% | 581,00 |
| 10.02.2026 | 485,90 | 486,55 | 445,55 | 471,55 | -2,70% | 1.314,00 |
| 09.02.2026 | 478,55 | 503,00 | 465,60 | 484,65 | 4,25% | 645,00 |
| 06.02.2026 | 424,55 | 471,95 | 422,60 | 464,90 | 8,67% | 1.590,00 |
| 05.02.2026 | 412,55 | 429,95 | 360,85 | 427,80 | 8,25% | 1.161,00 |
| 04.02.2026 | 404,55 | 431,85 | 361,50 | 395,20 | 7,98% | 836,00 |
| 03.02.2026 | 376,25 | 392,05 | 359,85 | 366,00 | 2,55% | 1.075,00 |
| 02.02.2026 | 317,85 | 377,15 | 316,00 | 356,90 | 7,92% | 1.824,00 |
| 30.01.2026 | 332,50 | 375,85 | 324,35 | 330,70 | 4,26% | 775,00 |
| 29.01.2026 | 325,85 | 332,55 | 305,55 | 317,20 | -1,72% | 1.030,00 |
| 28.01.2026 | 314,50 | 329,80 | 310,95 | 322,75 | 4,81% | 384,00 |
| 27.01.2026 | 284,15 | 312,60 | 283,55 | 307,95 | 10,12% | - |
| 26.01.2026 | 286,20 | 295,35 | 276,65 | 279,65 | -2,42% | 417,00 |
| 23.01.2026 | 304,50 | 305,00 | 285,00 | 286,60 | -4,56% | 1.615,00 |
| 22.01.2026 | 312,65 | 333,30 | 299,10 | 300,30 | -3,13% | 844,00 |
| 21.01.2026 | 303,85 | 320,85 | 299,65 | 310,00 | 1,74% | 218,00 |
| 20.01.2026 | 268,35 | 305,05 | 260,65 | 304,70 | 12,23% | 377,00 |
| 19.01.2026 | 271,50 | 273,30 | 264,10 | 271,50 | -2,84% | 2.643,00 |
| 16.01.2026 | 298,15 | 303,85 | 274,05 | 279,45 | -5,50% | 1.443,00 |
| 15.01.2026 | 292,60 | 304,75 | 285,05 | 295,70 | 3,88% | 375,00 |
| 14.01.2026 | 309,25 | 313,55 | 281,70 | 284,65 | -8,28% | 298,00 |
| 13.01.2026 | 289,45 | 312,95 | 286,20 | 310,35 | 6,52% | 420,00 |
| 12.01.2026 | 289,80 | 294,15 | 276,45 | 291,35 | -3,56% | 921,00 |
| 09.01.2026 | 302,80 | 311,45 | 286,20 | 302,10 | 1,09% | 227,00 |
| 08.01.2026 | 328,25 | 341,65 | 294,75 | 298,85 | -11,53% | 2.257,00 |
| 07.01.2026 | 337,95 | 344,45 | 312,85 | 337,80 | 12,79% | 37,00 |
| 06.01.2026 | 305,95 | 341,45 | 290,00 | 299,50 | -1,58% | 25,00 |
| 05.01.2026 | 332,25 | 337,35 | 295,30 | 304,30 | -7,42% | 1.861,00 |
| 02.01.2026 | 316,30 | 333,75 | 316,30 | 328,70 | 3,07% | 229,00 |
| 30.12.2025 | 317,95 | 320,40 | 314,60 | 318,90 | 0,16% | 20,00 |
| 29.12.2025 | 332,20 | 332,40 | 308,85 | 318,40 | -3,05% | 38,00 |
| 23.12.2025 | 326,55 | 332,40 | 322,05 | 328,40 | 2,02% | - |
| 22.12.2025 | 321,85 | 333,40 | 319,65 | 321,90 | 4,24% | 12,00 |
| 19.12.2025 | 288,80 | 308,80 | 288,80 | 308,80 | 11,28% | 177,00 |
| 18.12.2025 | 274,00 | 277,50 | 274,00 | 277,50 | 0,76% | 2,00 |
| 17.12.2025 | 278,10 | 284,60 | 275,40 | 275,40 | 2,68% | 24,00 |
| 16.12.2025 | 274,40 | 274,40 | 264,50 | 268,20 | -6,29% | 114,00 |
| 15.12.2025 | 282,50 | 286,20 | 277,30 | 286,20 | 4,41% | 149,00 |
| 12.12.2025 | 312,80 | 312,80 | 274,10 | 274,10 | -12,85% | 49,00 |
| 11.12.2025 | 308,10 | 314,50 | 300,90 | 314,50 | 1,45% | 28,00 |
| 10.12.2025 | 310,30 | 311,90 | 310,00 | 310,00 | 0,19% | 26,00 |
| 09.12.2025 | 294,20 | 310,10 | 294,20 | 309,40 | 7,02% | 240,00 |
| 08.12.2025 | 294,90 | 296,60 | 289,10 | 289,10 | -0,17% | 194,00 |
| 05.12.2025 | 280,80 | 289,60 | 280,80 | 289,60 | 4,81% | 21,00 |
| 04.12.2025 | 259,00 | 276,30 | 259,00 | 276,30 | 11,37% | 25,00 |
| 03.12.2025 | 256,00 | 256,00 | 248,10 | 248,10 | -5,20% | 5,00 |
| 02.12.2025 | 270,00 | 270,00 | 261,60 | 261,70 | -4,70% | 60,00 |
| 01.12.2025 | 270,00 | 274,60 | 270,00 | 274,60 | -2,93% | 19,00 |
| 28.11.2025 | 267,90 | 282,90 | 267,90 | 282,90 | 5,01% | 4,00 |
| 27.11.2025 | 265,80 | 269,40 | 265,80 | 269,40 | 4,26% | 85,00 |
| 26.11.2025 | 256,70 | 258,40 | 256,70 | 258,40 | -1,56% | 4,00 |
| 25.11.2025 | 259,80 | 262,50 | 259,80 | 262,50 | 1,39% | 2,00 |
| 24.11.2025 | 230,50 | 258,90 | 228,90 | 258,90 | 33,97% | 24,00 |
| 21.11.2025 | 202,20 | 202,20 | 193,25 | 193,25 | -6,28% | 28,00 |
| 20.11.2025 | 244,00 | 244,00 | 206,20 | 206,20 | -11,65% | 8,00 |
| 19.11.2025 | 213,40 | 233,40 | 213,40 | 233,40 | 16,70% | 19,00 |
| 18.11.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,72% | - |
| 17.11.2025 | 203,10 | 203,50 | 203,10 | 203,50 | 8,24% | 100,00 |
| 14.11.2025 | 190,00 | 190,00 | 188,00 | 188,00 | -4,54% | 32,00 |
| 13.11.2025 | 219,10 | 219,10 | 196,95 | 196,95 | -12,23% | 200,00 |
| 12.11.2025 | 220,10 | 224,40 | 220,10 | 224,40 | 3,89% | 5,00 |
| 11.11.2025 | 225,50 | 225,50 | 214,50 | 216,00 | -5,05% | 120,00 |
| 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 |