48,985€
3,15%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 48,97 | 48,99 | 48,97 | 48,99 | 0,35% | - |
| 30.03.2023 | 48,21 | 48,87 | 48,11 | 48,82 | 1,37% | - |
| 29.03.2023 | 47,27 | 48,43 | 47,21 | 48,16 | 2,71% | - |
| 28.03.2023 | 47,27 | 47,35 | 46,16 | 46,89 | -0,80% | - |
| 27.03.2023 | 47,86 | 47,94 | 47,10 | 47,27 | -2,48% | - |
| 24.03.2023 | 47,51 | 48,47 | 46,90 | 48,47 | 1,81% | - |
| 23.03.2023 | 47,15 | 48,22 | 46,71 | 47,61 | 2,01% | - |
| 22.03.2023 | 48,27 | 48,54 | 45,89 | 46,67 | -1,99% | - |
| 21.03.2023 | 47,82 | 48,54 | 47,25 | 47,62 | -1,30% | - |
| 20.03.2023 | 46,57 | 48,71 | 46,29 | 48,25 | 1,06% | - |
| 17.03.2023 | 47,85 | 48,32 | 46,30 | 47,74 | 1,91% | - |
| 16.03.2023 | 47,33 | 48,11 | 46,18 | 46,84 | -2,66% | - |
| 15.03.2023 | 47,15 | 50,12 | 46,40 | 48,12 | 1,12% | - |
| 14.03.2023 | 47,04 | 50,85 | 46,42 | 47,59 | -0,14% | - |
| 13.03.2023 | 49,03 | 49,03 | 46,28 | 47,66 | -2,38% | - |
| 10.03.2023 | 49,31 | 49,89 | 48,06 | 48,82 | -1,67% | - |
| 09.03.2023 | 50,96 | 52,02 | 49,61 | 49,65 | -2,71% | - |
| 08.03.2023 | 49,55 | 51,06 | 49,37 | 51,03 | 3,12% | - |
| 07.03.2023 | 49,81 | 50,20 | 48,61 | 49,49 | -0,58% | - |
| 06.03.2023 | 50,85 | 51,12 | 49,64 | 49,78 | -1,83% | - |
| 03.03.2023 | 50,00 | 51,02 | 49,89 | 50,71 | 2,72% | - |
| 02.03.2023 | 49,30 | 50,58 | 48,66 | 49,36 | -0,28% | - |
| 01.03.2023 | 50,83 | 50,89 | 49,25 | 49,50 | -2,86% | - |
| 28.02.2023 | 49,66 | 51,76 | 48,82 | 50,96 | 2,90% | - |
| 27.02.2023 | 51,16 | 51,58 | 49,39 | 49,52 | -2,99% | - |
| 24.02.2023 | 54,53 | 54,53 | 49,34 | 51,05 | -6,58% | - |
| 23.02.2023 | 53,99 | 54,98 | 53,69 | 54,64 | 1,66% | - |
| 22.02.2023 | 53,59 | 54,27 | 53,23 | 53,75 | 0,49% | 15,00 |
| 21.02.2023 | 54,24 | 54,37 | 53,35 | 53,49 | -1,55% | - |
| 20.02.2023 | 54,43 | 54,57 | 54,12 | 54,33 | 0,00% | - |
| 17.02.2023 | 54,53 | 55,14 | 53,83 | 54,33 | -0,72% | - |
| 16.02.2023 | 56,11 | 56,14 | 54,66 | 54,73 | -2,37% | - |
| 15.02.2023 | 55,00 | 56,06 | 54,49 | 56,06 | 1,46% | - |
| 14.02.2023 | 54,99 | 57,45 | 54,01 | 55,25 | 0,19% | 200,00 |
| 13.02.2023 | 55,48 | 55,93 | 54,50 | 55,15 | -0,88% | - |
| 10.02.2023 | 56,18 | 56,24 | 53,60 | 55,64 | -1,00% | - |
| 09.02.2023 | 57,23 | 57,85 | 53,48 | 56,20 | -1,56% | 200,00 |
| 08.02.2023 | 57,27 | 57,88 | 56,50 | 57,09 | -0,26% | - |
| 07.02.2023 | 56,82 | 57,50 | 55,80 | 57,24 | 0,75% | 36,00 |
| 06.02.2023 | 57,19 | 57,28 | 56,24 | 56,81 | -0,96% | - |
| 03.02.2023 | 57,23 | 57,48 | 55,78 | 57,36 | 0,61% | - |
| 02.02.2023 | 55,11 | 58,09 | 55,01 | 57,02 | 3,26% | - |
| 01.02.2023 | 55,24 | 55,67 | 54,61 | 55,22 | -0,33% | - |
| 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 |