53,990€
-1,41%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 54,73 | 55,40 | 54,48 | 55,40 | 1,29% | - |
| 30.01.2023 | 55,36 | 55,36 | 54,25 | 54,70 | -1,38% | - |
| 27.01.2023 | 55,03 | 56,15 | 54,62 | 55,46 | 0,75% | - |
| 26.01.2023 | 54,38 | 55,39 | 54,28 | 55,05 | 1,38% | - |
| 25.01.2023 | 53,91 | 54,73 | 52,96 | 54,30 | 0,30% | - |
| 24.01.2023 | 55,39 | 55,73 | 54,02 | 54,14 | -2,62% | - |
| 23.01.2023 | 54,13 | 56,09 | 54,08 | 55,59 | 2,48% | - |
| 20.01.2023 | 54,25 | 54,85 | 53,60 | 54,25 | 0,17% | - |
| 19.01.2023 | 54,33 | 54,34 | 53,46 | 54,16 | -0,16% | - |
| 18.01.2023 | 54,02 | 54,86 | 53,51 | 54,24 | 0,69% | 300,00 |
| 17.01.2023 | 53,08 | 54,10 | 52,12 | 53,87 | 1,35% | - |
| 16.01.2023 | 53,13 | 53,26 | 53,05 | 53,15 | -0,03% | - |
| 13.01.2023 | 52,70 | 53,18 | 52,36 | 53,17 | 0,85% | - |
| 12.01.2023 | 52,56 | 53,23 | 52,29 | 52,72 | 0,17% | - |
| 11.01.2023 | 52,56 | 53,00 | 52,20 | 52,63 | -0,01% | - |
| 10.01.2023 | 52,59 | 52,75 | 51,61 | 52,63 | 3,34% | 100,00 |
| 09.01.2023 | 51,75 | 53,50 | 50,93 | 50,93 | -1,70% | - |
| 06.01.2023 | 50,74 | 51,92 | 50,56 | 51,81 | 2,42% | - |
| 05.01.2023 | 49,94 | 50,78 | 49,45 | 50,59 | 0,93% | - |
| 04.01.2023 | 49,96 | 50,79 | 49,55 | 50,12 | 0,44% | - |
| 03.01.2023 | 49,05 | 51,19 | 48,96 | 49,90 | 1,84% | - |
| 02.01.2023 | 48,90 | 49,08 | 47,41 | 49,00 | 2,28% | - |
| 30.12.2022 | 48,12 | 48,16 | 47,38 | 47,91 | -0,50% | - |
| 29.12.2022 | 46,52 | 48,22 | 46,42 | 48,15 | 3,37% | - |
| 28.12.2022 | 47,81 | 48,01 | 46,52 | 46,58 | -2,37% | - |
| 27.12.2022 | 47,44 | 47,79 | 46,65 | 47,71 | 0,17% | - |
| 23.12.2022 | 47,76 | 54,91 | 46,88 | 47,63 | -0,26% | - |
| 22.12.2022 | 47,39 | 47,75 | 46,08 | 47,75 | 0,64% | - |
| 21.12.2022 | 47,78 | 48,14 | 47,33 | 47,45 | -0,20% | - |
| 20.12.2022 | 47,30 | 48,37 | 46,43 | 47,55 | -0,75% | - |
| 19.12.2022 | 49,10 | 49,44 | 47,60 | 47,90 | -2,70% | 100,00 |
| 16.12.2022 | 49,45 | 49,66 | 48,73 | 49,23 | -0,58% | - |
| 15.12.2022 | 51,14 | 51,14 | 49,34 | 49,52 | -2,86% | - |
| 14.12.2022 | 52,23 | 52,30 | 50,92 | 50,98 | -2,26% | - |
| 13.12.2022 | 51,64 | 53,40 | 51,53 | 52,16 | 1,01% | - |
| 12.12.2022 | 51,71 | 52,10 | 50,38 | 51,64 | -0,08% | 10,00 |
| 09.12.2022 | 52,79 | 53,01 | 51,46 | 51,68 | -1,98% | - |
| 08.12.2022 | 49,19 | 53,87 | 49,02 | 52,73 | 7,31% | - |
| 07.12.2022 | 50,43 | 50,69 | 49,12 | 49,13 | -2,44% | - |
| 06.12.2022 | 51,99 | 52,37 | 49,81 | 50,36 | -2,95% | - |
| 05.12.2022 | 51,99 | 53,13 | 51,12 | 51,89 | -0,61% | - |
| 02.12.2022 | 51,74 | 53,46 | 50,94 | 52,21 | 1,15% | - |
| 01.12.2022 | 52,58 | 53,69 | 51,62 | 51,62 | -1,93% | - |
| 30.11.2022 | 51,85 | 52,63 | 50,55 | 52,63 | 1,48% | - |
| 29.11.2022 | 52,93 | 53,34 | 51,04 | 51,86 | -1,48% | - |
| 28.11.2022 | 53,61 | 53,62 | 52,42 | 52,64 | -1,91% | - |
| 25.11.2022 | 53,50 | 54,35 | 53,19 | 53,67 | 0,84% | - |
| 24.11.2022 | 53,18 | 53,59 | 53,08 | 53,22 | 0,23% | - |
| 23.11.2022 | 53,28 | 53,82 | 52,96 | 53,10 | -0,49% | - |
| 22.11.2022 | 53,48 | 53,85 | 53,04 | 53,36 | -0,52% | - |
| 21.11.2022 | 54,61 | 54,87 | 53,29 | 53,64 | -1,42% | - |
| 18.11.2022 | 53,36 | 54,61 | 53,34 | 54,41 | 1,69% | 48,00 |
| 17.11.2022 | 53,91 | 54,30 | 53,33 | 53,51 | -0,31% | - |
| 16.11.2022 | 55,68 | 55,71 | 52,35 | 53,67 | -3,62% | - |
| 15.11.2022 | 54,97 | 56,48 | 54,42 | 55,69 | 1,61% | - |
| 14.11.2022 | 55,80 | 56,49 | 54,68 | 54,81 | -1,58% | 12,00 |
| 11.11.2022 | 55,73 | 62,76 | 53,67 | 55,69 | 0,46% | 20,00 |
| 10.11.2022 | 55,16 | 57,40 | 54,45 | 55,43 | 0,39% | 10,00 |
| 09.11.2022 | 58,52 | 59,55 | 55,15 | 55,22 | -5,80% | 300,00 |
| 08.11.2022 | 70,37 | 70,65 | 58,32 | 58,62 | -16,51% | 150,00 |
| 07.11.2022 | 72,05 | 72,55 | 69,77 | 70,21 | -2,30% | - |
| 04.11.2022 | 74,56 | 75,94 | 69,94 | 71,86 | -7,50% | - |
| 03.11.2022 | 74,50 | 77,70 | 73,46 | 77,69 | 4,92% | - |
| 02.11.2022 | 76,51 | 76,64 | 73,95 | 74,04 | -2,92% | - |
| 01.11.2022 | 75,72 | 76,38 | 74,87 | 76,27 | 1,12% | - |
| 31.10.2022 | 75,18 | 76,76 | 71,95 | 75,43 | 0,41% | - |
| 28.10.2022 | 72,84 | 75,52 | 72,72 | 75,12 | 2,71% | 70,00 |
| 27.10.2022 | 73,14 | 74,87 | 72,63 | 73,14 | 0,60% | - |
| 26.10.2022 | 73,93 | 73,96 | 72,33 | 72,71 | -1,84% | - |
| 25.10.2022 | 72,92 | 75,23 | 71,90 | 74,07 | 0,99% | - |
| 24.10.2022 | 72,72 | 73,66 | 71,65 | 73,35 | 0,55% | - |
| 21.10.2022 | 71,88 | 73,96 | 71,38 | 72,95 | 1,43% | - |
| 20.10.2022 | 72,18 | 73,59 | 70,86 | 71,92 | -0,30% | - |
| 19.10.2022 | 72,44 | 72,90 | 71,54 | 72,14 | 0,12% | - |
| 18.10.2022 | 71,70 | 72,77 | 69,76 | 72,05 | 1,76% | - |
| 17.10.2022 | 67,78 | 71,18 | 67,72 | 70,81 | 4,80% | - |
| 14.10.2022 | 71,10 | 71,74 | 67,57 | 67,57 | -4,54% | - |
| 13.10.2022 | 71,63 | 73,52 | 69,48 | 70,78 | -1,19% | - |
| 12.10.2022 | 74,08 | 74,54 | 70,31 | 71,63 | -2,54% | - |
| 11.10.2022 | 74,06 | 74,37 | 72,66 | 73,49 | -1,03% | - |
| 10.10.2022 | 74,46 | 75,30 | 73,36 | 74,26 | -0,56% | - |
| 07.10.2022 | 75,41 | 76,41 | 71,43 | 74,67 | -1,12% | - |
| 06.10.2022 | 75,17 | 77,54 | 74,59 | 75,52 | 0,56% | - |
| 05.10.2022 | 73,95 | 75,59 | 72,74 | 75,10 | 1,37% | - |
| 04.10.2022 | 72,82 | 77,59 | 72,63 | 74,08 | 2,56% | 680,00 |
| 03.10.2022 | 70,41 | 73,99 | 70,29 | 72,23 | 3,30% | - |
| 30.09.2022 | 70,83 | 72,30 | 69,93 | 69,93 | -1,40% | - |
| 29.09.2022 | 73,66 | 74,33 | 70,24 | 70,92 | -2,55% | - |
| 28.09.2022 | 73,48 | 76,38 | 69,68 | 72,78 | -0,21% | 115,00 |
| 27.09.2022 | 71,61 | 73,46 | 71,33 | 72,93 | 2,11% | 110,00 |
| 26.09.2022 | 72,55 | 73,08 | 70,85 | 71,42 | -1,81% | - |
| 23.09.2022 | 72,41 | 72,78 | 71,03 | 72,74 | 0,44% | 960,00 |
| 22.09.2022 | 73,66 | 74,04 | 71,79 | 72,42 | -1,80% | - |
| 21.09.2022 | 73,09 | 75,41 | 73,09 | 73,75 | 1,26% | - |
| 20.09.2022 | 74,23 | 74,56 | 72,83 | 72,83 | -1,56% | - |
| 19.09.2022 | 74,96 | 76,08 | 73,54 | 73,99 | -1,20% | - |
| 16.09.2022 | 75,54 | 76,31 | 74,57 | 74,88 | -1,42% | - |
| 15.09.2022 | 79,13 | 79,30 | 75,81 | 75,96 | -3,83% | - |
| 14.09.2022 | 79,53 | 80,59 | 78,38 | 78,99 | -0,83% | - |
| 13.09.2022 | 81,11 | 81,64 | 78,72 | 79,65 | -1,79% | - |