0,847$
6,94%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 0,81 | 0,86 | 0,80 | 0,85 | 6,69% | 1.457.020,00 |
| 18.09.2024 | 0,82 | 0,85 | 0,78 | 0,79 | -2,10% | 26.006.322,00 |
| 17.09.2024 | 0,93 | 1,01 | 0,79 | 0,81 | -12,77% | 46.273.864,00 |
| 16.09.2024 | 0,86 | 0,94 | 0,81 | 0,93 | 9,62% | 30.952.237,00 |
| 13.09.2024 | 0,79 | 0,87 | 0,79 | 0,85 | 7,59% | 29.589.692,00 |
| 12.09.2024 | 0,77 | 0,81 | 0,73 | 0,79 | 2,46% | 24.706.061,00 |
| 11.09.2024 | 0,76 | 0,78 | 0,74 | 0,77 | 1,08% | 16.183.426,00 |
| 10.09.2024 | 0,81 | 0,81 | 0,74 | 0,76 | -7,20% | 22.862.457,00 |
| 09.09.2024 | 0,80 | 0,86 | 0,73 | 0,82 | 2,26% | 29.196.004,00 |
| 06.09.2024 | 0,91 | 0,91 | 0,79 | 0,80 | -11,57% | 40.244.424,00 |
| 05.09.2024 | 0,98 | 0,98 | 0,87 | 0,90 | -7,08% | 23.951.311,00 |
| 04.09.2024 | 0,97 | 1,00 | 0,93 | 0,97 | -1,29% | 18.065.956,00 |
| 03.09.2024 | 1,00 | 1,01 | 0,95 | 0,99 | -3,30% | 25.891.779,00 |
| 30.08.2024 | 1,02 | 1,06 | 1,00 | 1,02 | 0,00% | 5.166.935,00 |
| 29.08.2024 | 1,00 | 1,07 | 1,00 | 1,02 | 2,00% | 7.309.390,00 |
| 28.08.2024 | 1,01 | 1,04 | 0,97 | 1,00 | -3,85% | 16.201.101,00 |
| 27.08.2024 | 1,07 | 1,09 | 0,98 | 1,04 | -0,95% | 6.879.558,00 |
| 26.08.2024 | 1,02 | 1,07 | 0,99 | 1,05 | 5,00% | 7.950.145,00 |
| 23.08.2024 | 0,97 | 1,02 | 0,96 | 1,00 | 4,54% | 10.321.854,00 |
| 22.08.2024 | 1,00 | 1,00 | 0,93 | 0,96 | -2,07% | 9.281.722,00 |
| 21.08.2024 | 1,01 | 1,01 | 0,90 | 0,98 | -1,44% | 17.923.112,00 |
| 20.08.2024 | 1,00 | 1,02 | 0,97 | 0,99 | -0,04% | 9.557.511,00 |
| 19.08.2024 | 1,03 | 1,06 | 0,97 | 0,99 | -2,79% | 13.373.602,00 |
| 16.08.2024 | 0,95 | 1,08 | 0,95 | 1,02 | 8,43% | 21.772.106,00 |
| 15.08.2024 | 0,94 | 1,00 | 0,93 | 0,94 | 1,13% | 18.351.189,00 |
| 14.08.2024 | 0,98 | 1,01 | 0,89 | 0,93 | -4,61% | 14.869.624,00 |
| 13.08.2024 | 0,91 | 0,98 | 0,88 | 0,98 | 6,64% | 23.642.384,00 |
| 12.08.2024 | 0,92 | 0,93 | 0,79 | 0,91 | 1,39% | 29.513.065,00 |
| 09.08.2024 | 0,96 | 1,09 | 0,89 | 0,90 | -3,15% | 27.810.424,00 |
| 08.08.2024 | 0,92 | 0,95 | 0,88 | 0,93 | 5,82% | 55.553.070,00 |
| 07.08.2024 | 1,11 | 1,14 | 0,84 | 0,88 | -37,36% | 61.807.933,00 |
| 06.08.2024 | 1,45 | 1,46 | 1,39 | 1,41 | 4,85% | 5.967.327,00 |
| 05.08.2024 | 1,33 | 1,40 | 1,27 | 1,34 | -6,94% | 8.329.158,00 |
| 02.08.2024 | 1,46 | 1,50 | 1,43 | 1,44 | -4,64% | 4.382.264,00 |
| 01.08.2024 | 1,68 | 1,69 | 1,49 | 1,51 | -9,04% | 6.366.543,00 |
| 31.07.2024 | 1,69 | 1,78 | 1,65 | 1,66 | 0,00% | 6.350.741,00 |
| 30.07.2024 | 1,62 | 1,68 | 1,61 | 1,66 | 3,11% | 3.274.843,00 |
| 29.07.2024 | 1,70 | 1,74 | 1,58 | 1,61 | -4,73% | 5.734.702,00 |
| 26.07.2024 | 1,70 | 1,74 | 1,64 | 1,69 | 1,50% | 4.860.047,00 |
| 25.07.2024 | 1,63 | 1,76 | 1,62 | 1,67 | 2,15% | 5.518.951,00 |
| 24.07.2024 | 1,69 | 1,74 | 1,62 | 1,63 | -5,79% | 5.156.259,00 |
| 23.07.2024 | 1,78 | 1,82 | 1,72 | 1,73 | -3,35% | 4.211.400,00 |
| 22.07.2024 | 1,69 | 1,81 | 1,69 | 1,79 | 7,19% | 5.813.014,00 |
| 19.07.2024 | 1,80 | 1,81 | 1,67 | 1,67 | -8,49% | 5.201.806,00 |
| 18.07.2024 | 1,90 | 1,99 | 1,82 | 1,83 | -2,14% | 5.886.505,00 |
| 17.07.2024 | 2,05 | 2,13 | 1,76 | 1,87 | -13,26% | 13.491.560,00 |
| 16.07.2024 | 1,97 | 2,18 | 1,94 | 2,15 | 9,69% | 10.290.201,00 |
| 15.07.2024 | 1,96 | 1,98 | 1,87 | 1,96 | 2,35% | 8.931.322,00 |
| 12.07.2024 | 1,74 | 1,92 | 1,73 | 1,92 | 10,06% | 11.340.301,00 |
| 11.07.2024 | 1,71 | 1,78 | 1,69 | 1,74 | 3,57% | 8.277.755,00 |
| 10.07.2024 | 1,53 | 1,76 | 1,53 | 1,68 | 9,80% | 8.974.992,00 |
| 09.07.2024 | 1,57 | 1,59 | 1,51 | 1,53 | -0,97% | 4.033.846,00 |
| 08.07.2024 | 1,56 | 1,62 | 1,52 | 1,55 | 1,64% | 6.938.267,00 |
| 05.07.2024 | 1,47 | 1,53 | 1,44 | 1,52 | 4,11% | 3.872.210,00 |
| 03.07.2024 | 1,45 | 1,56 | 1,45 | 1,46 | 4,29% | 4.309.233,00 |
| 02.07.2024 | 1,42 | 1,46 | 1,40 | 1,40 | -0,71% | 2.905.846,00 |
| 01.07.2024 | 1,52 | 1,52 | 1,40 | 1,41 | -5,37% | 4.021.626,00 |
| 28.06.2024 | 1,63 | 1,66 | 1,49 | 1,49 | -8,59% | 13.226.702,00 |
| 27.06.2024 | 1,54 | 1,63 | 1,52 | 1,63 | 3,16% | 6.772.727,00 |
| 26.06.2024 | 1,31 | 1,60 | 1,31 | 1,58 | 17,91% | 11.351.492,00 |
| 25.06.2024 | 1,35 | 1,36 | 1,29 | 1,34 | -1,11% | 3.976.106,00 |
| 24.06.2024 | 1,40 | 1,44 | 1,31 | 1,36 | -3,90% | 5.333.967,00 |
| 21.06.2024 | 1,37 | 1,42 | 1,35 | 1,41 | 1,44% | 10.737.921,00 |
| 20.06.2024 | 1,44 | 1,44 | 1,36 | 1,39 | -3,47% | 7.482.118,00 |
| 18.06.2024 | 1,48 | 1,51 | 1,40 | 1,44 | -2,04% | 5.396.995,00 |
| 17.06.2024 | 1,40 | 1,51 | 1,40 | 1,47 | 2,80% | 4.411.686,00 |
| 14.06.2024 | 1,39 | 1,44 | 1,38 | 1,43 | 2,14% | 3.987.476,00 |
| 13.06.2024 | 1,44 | 1,46 | 1,37 | 1,40 | -3,45% | 4.634.570,00 |
| 12.06.2024 | 1,51 | 1,55 | 1,42 | 1,45 | 0,69% | 6.145.707,00 |
| 11.06.2024 | 1,39 | 1,46 | 1,36 | 1,44 | 2,13% | 5.788.245,00 |
| 10.06.2024 | 1,38 | 1,45 | 1,38 | 1,41 | -1,40% | 3.998.489,00 |
| 07.06.2024 | 1,41 | 1,46 | 1,38 | 1,43 | -1,38% | 5.903.687,00 |
| 06.06.2024 | 1,53 | 1,56 | 1,42 | 1,45 | -7,05% | 6.626.903,00 |
| 05.06.2024 | 1,50 | 1,57 | 1,46 | 1,56 | 6,48% | 4.412.143,00 |
| 04.06.2024 | 1,59 | 1,59 | 1,45 | 1,47 | -7,86% | 7.092.610,00 |
| 03.06.2024 | 1,66 | 1,68 | 1,58 | 1,59 | -3,05% | 4.173.905,00 |
| 31.05.2024 | 1,74 | 1,76 | 1,55 | 1,64 | -5,20% | 7.016.364,00 |
| 30.05.2024 | 1,63 | 1,75 | 1,63 | 1,73 | 4,53% | 8.370.012,00 |
| 29.05.2024 | 1,59 | 1,66 | 1,56 | 1,66 | 1,53% | 4.666.159,00 |
| 28.05.2024 | 1,63 | 1,74 | 1,61 | 1,63 | 2,52% | 6.883.234,00 |
| 24.05.2024 | 1,53 | 1,59 | 1,51 | 1,59 | 4,61% | 4.038.304,00 |
| 23.05.2024 | 1,58 | 1,59 | 1,51 | 1,52 | -4,70% | 6.424.206,00 |
| 22.05.2024 | 1,61 | 1,67 | 1,58 | 1,60 | -0,31% | 4.814.490,00 |
| 21.05.2024 | 1,69 | 1,71 | 1,58 | 1,60 | -7,51% | 10.937.185,00 |
| 20.05.2024 | 1,75 | 1,90 | 1,71 | 1,73 | 0,58% | 9.594.613,00 |
| 17.05.2024 | 1,70 | 1,77 | 1,68 | 1,72 | -0,58% | 8.945.776,00 |
| 16.05.2024 | 1,77 | 1,82 | 1,68 | 1,73 | -2,26% | 8.160.123,00 |
| 15.05.2024 | 2,02 | 2,06 | 1,74 | 1,77 | -7,81% | 12.864.614,00 |
| 14.05.2024 | 1,90 | 2,12 | 1,87 | 1,92 | 5,49% | 21.650.453,00 |
| 13.05.2024 | 1,74 | 1,91 | 1,72 | 1,82 | 6,43% | 11.096.144,00 |
| 10.05.2024 | 1,78 | 1,78 | 1,67 | 1,71 | 1,18% | 9.125.973,00 |
| 09.05.2024 | 1,96 | 1,96 | 1,67 | 1,69 | -13,78% | 18.328.841,00 |
| 08.05.2024 | 1,76 | 2,32 | 1,70 | 1,96 | 18,14% | 60.528.055,00 |
| 07.05.2024 | 1,70 | 1,77 | 1,64 | 1,66 | -0,66% | 9.733.836,00 |
| 06.05.2024 | 1,53 | 1,69 | 1,53 | 1,67 | -0,60% | 10.385.832,00 |
| 03.05.2024 | 1,55 | 1,70 | 1,52 | 1,68 | 12,00% | 10.417.409,00 |
| 02.05.2024 | 1,50 | 1,55 | 1,45 | 1,50 | 1,35% | 4.353.165,00 |
| 01.05.2024 | 1,47 | 1,54 | 1,45 | 1,48 | 1,37% | 3.597.593,00 |
| 30.04.2024 | 1,47 | 1,51 | 1,43 | 1,46 | 0,00% | 6.601.332,00 |
| 29.04.2024 | 1,50 | 1,62 | 1,41 | 1,46 | 1,39% | 5.259.817,00 |