1,770€
-4,07%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 03.07.2025 | 1,80 | 1,85 | 1,78 | 1,85 | 3,94% | - |
| 02.07.2025 | 1,82 | 1,86 | 1,75 | 1,78 | -1,66% | - |
| 01.07.2025 | 1,86 | 1,90 | 1,81 | 1,81 | -1,90% | - |
| 30.06.2025 | 1,96 | 1,97 | 1,82 | 1,84 | -4,91% | - |
| 27.06.2025 | 1,93 | 1,99 | 1,92 | 1,94 | 0,52% | - |
| 26.06.2025 | 1,94 | 1,99 | 1,89 | 1,93 | -1,28% | - |
| 25.06.2025 | 2,02 | 2,03 | 1,94 | 1,95 | -3,47% | - |
| 24.06.2025 | 2,00 | 2,07 | 1,97 | 2,02 | 0,50% | - |
| 23.06.2025 | 2,13 | 2,15 | 2,00 | 2,01 | -5,63% | - |
| 20.06.2025 | 2,14 | 2,24 | 2,12 | 2,13 | -0,93% | - |
| 19.06.2025 | 2,15 | 2,17 | 2,13 | 2,15 | 0,00% | - |
| 18.06.2025 | 2,14 | 2,21 | 2,13 | 2,15 | 0,00% | - |
| 17.06.2025 | 2,20 | 2,25 | 2,15 | 2,15 | -1,83% | - |
| 16.06.2025 | 2,24 | 2,27 | 2,18 | 2,19 | -1,79% | - |
| 13.06.2025 | 2,27 | 2,28 | 2,23 | 2,23 | -1,33% | - |
| 12.06.2025 | 2,28 | 2,29 | 2,22 | 2,26 | -0,44% | - |
| 11.06.2025 | 2,18 | 2,27 | 2,18 | 2,27 | 0,89% | - |
| 10.06.2025 | 2,27 | 2,27 | 2,20 | 2,25 | -0,44% | - |
| 09.06.2025 | 2,26 | 2,29 | 2,22 | 2,26 | 0,44% | - |
| 06.06.2025 | 2,25 | 2,29 | 2,23 | 2,25 | 0,00% | - |
| 05.06.2025 | 2,23 | 2,29 | 2,22 | 2,25 | 0,90% | - |
| 04.06.2025 | 2,25 | 2,27 | 2,19 | 2,23 | 0,00% | - |
| 03.06.2025 | 2,21 | 2,27 | 2,17 | 2,23 | 2,76% | - |
| 02.06.2025 | 2,16 | 2,21 | 2,15 | 2,17 | -0,91% | - |
| 30.05.2025 | 2,06 | 2,19 | 2,06 | 2,19 | 2,82% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,10 | 2,13 | -4,48% | - |
| 28.05.2025 | 2,20 | 2,23 | 2,18 | 2,23 | 1,83% | - |
| 27.05.2025 | 2,13 | 2,21 | 2,11 | 2,19 | 3,79% | - |
| 26.05.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 23.05.2025 | 2,13 | 2,15 | 2,09 | 2,13 | 0,00% | - |
| 22.05.2025 | 2,16 | 2,22 | 2,13 | 2,13 | -1,84% | - |
| 21.05.2025 | 2,22 | 2,25 | 2,17 | 2,17 | -2,69% | - |
| 20.05.2025 | 2,24 | 2,26 | 2,23 | 2,23 | -0,89% | - |
| 19.05.2025 | 2,21 | 2,27 | 2,17 | 2,25 | 0,00% | - |
| 16.05.2025 | 2,20 | 2,27 | 2,19 | 2,25 | 1,81% | - |
| 15.05.2025 | 2,16 | 2,23 | 2,11 | 2,21 | 1,84% | - |
| 14.05.2025 | 2,15 | 2,17 | 2,09 | 2,17 | 0,93% | - |
| 13.05.2025 | 2,37 | 2,41 | 2,11 | 2,15 | -9,28% | - |
| 12.05.2025 | 2,36 | 2,41 | 2,35 | 2,37 | 0,85% | - |
| 09.05.2025 | 2,36 | 2,37 | 2,33 | 2,35 | 0,00% | - |
| 08.05.2025 | 2,34 | 2,37 | 2,31 | 2,35 | 0,86% | - |
| 07.05.2025 | 2,34 | 2,34 | 2,31 | 2,33 | 0,00% | - |
| 06.05.2025 | 2,35 | 2,39 | 2,30 | 2,33 | -1,27% | 3.000,00 |
| 05.05.2025 | 2,38 | 2,41 | 2,35 | 2,36 | -0,42% | - |
| 02.05.2025 | 2,34 | 2,42 | 2,33 | 2,37 | 1,72% | - |
| 30.04.2025 | 2,32 | 2,38 | 2,31 | 2,33 | 0,00% | - |
| 29.04.2025 | 2,35 | 2,36 | 2,31 | 2,33 | -0,85% | - |
| 28.04.2025 | 2,34 | 2,37 | 2,29 | 2,35 | 0,00% | - |
| 25.04.2025 | 2,33 | 2,37 | 2,30 | 2,35 | 1,73% | - |
| 24.04.2025 | 2,31 | 2,35 | 2,29 | 2,31 | 0,00% | - |
| 23.04.2025 | 2,35 | 2,37 | 2,10 | 2,31 | -0,86% | - |
| 22.04.2025 | 2,27 | 2,35 | 2,24 | 2,33 | 0,87% | - |
| 17.04.2025 | 2,27 | 2,33 | 2,26 | 2,31 | 0,87% | - |
| 16.04.2025 | 2,25 | 2,35 | 2,18 | 2,29 | 0,88% | - |
| 15.04.2025 | 2,21 | 2,33 | 2,21 | 2,27 | 2,71% | - |
| 14.04.2025 | 2,10 | 2,26 | 2,08 | 2,21 | 4,74% | - |
| 11.04.2025 | 2,05 | 2,13 | 2,02 | 2,11 | 1,93% | - |
| 10.04.2025 | 2,21 | 2,30 | 2,04 | 2,07 | -6,33% | - |
| 09.04.2025 | 2,09 | 2,24 | 2,00 | 2,21 | 3,76% | - |
| 08.04.2025 | 2,21 | 2,36 | 2,11 | 2,13 | -2,74% | 2.000,00 |
| 07.04.2025 | 2,26 | 2,30 | 2,11 | 2,19 | -4,37% | - |
| 04.04.2025 | 2,37 | 2,39 | 2,21 | 2,29 | -3,38% | - |
| 03.04.2025 | 2,35 | 2,40 | 2,29 | 2,37 | -1,66% | - |
| 02.04.2025 | 2,41 | 2,45 | 2,37 | 2,41 | 0,00% | - |
| 01.04.2025 | 2,41 | 2,45 | 2,39 | 2,41 | 0,84% | - |
| 31.03.2025 | 2,38 | 2,48 | 2,38 | 2,39 | -6,27% | - |
| 28.03.2025 | 2,54 | 2,59 | 2,45 | 2,55 | -0,39% | - |
| 27.03.2025 | 2,56 | 2,61 | 2,55 | 2,56 | -0,78% | - |
| 26.03.2025 | 2,60 | 2,65 | 2,55 | 2,58 | 0,78% | - |
| 25.03.2025 | 2,62 | 2,64 | 2,51 | 2,56 | -2,29% | - |
| 24.03.2025 | 2,62 | 2,63 | 2,59 | 2,62 | 1,55% | - |
| 21.03.2025 | 2,60 | 2,63 | 2,57 | 2,58 | -0,39% | - |
| 20.03.2025 | 2,54 | 2,61 | 2,53 | 2,59 | 1,57% | - |
| 19.03.2025 | 2,52 | 2,61 | 2,51 | 2,55 | 0,79% | - |
| 18.03.2025 | 2,52 | 2,56 | 2,46 | 2,53 | 0,80% | - |
| 17.03.2025 | 2,48 | 2,57 | 2,48 | 2,51 | 0,40% | - |
| 14.03.2025 | 2,51 | 2,53 | 2,48 | 2,50 | -0,40% | - |
| 13.03.2025 | 2,44 | 2,52 | 2,44 | 2,51 | 2,45% | 1.416,00 |
| 12.03.2025 | 2,45 | 2,49 | 2,43 | 2,45 | -0,41% | - |
| 11.03.2025 | 2,49 | 2,53 | 2,39 | 2,46 | -1,20% | - |
| 10.03.2025 | 2,52 | 2,59 | 2,47 | 2,49 | -1,58% | - |
| 07.03.2025 | 2,49 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 06.03.2025 | 2,51 | 2,54 | 2,47 | 2,49 | -1,58% | - |
| 05.03.2025 | 2,57 | 2,59 | 2,51 | 2,53 | -1,56% | - |
| 04.03.2025 | 2,61 | 2,63 | 2,55 | 2,57 | -0,77% | - |
| 03.03.2025 | 2,67 | 2,69 | 2,59 | 2,59 | -3,00% | - |
| 28.02.2025 | 2,64 | 2,70 | 2,63 | 2,67 | 1,52% | - |
| 27.02.2025 | 2,64 | 2,66 | 2,63 | 2,63 | 0,77% | - |
| 26.02.2025 | 2,60 | 2,64 | 2,58 | 2,61 | 0,77% | - |
| 25.02.2025 | 2,60 | 2,62 | 2,57 | 2,59 | 0,00% | - |
| 24.02.2025 | 2,61 | 2,63 | 2,59 | 2,59 | -0,77% | - |
| 21.02.2025 | 2,60 | 2,63 | 2,57 | 2,61 | 0,77% | - |
| 20.02.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -0,77% | - |
| 19.02.2025 | 2,63 | 2,64 | 2,57 | 2,61 | -0,76% | - |
| 18.02.2025 | 2,60 | 2,64 | 2,59 | 2,63 | 0,00% | - |
| 17.02.2025 | 2,60 | 2,65 | 2,59 | 2,63 | 1,54% | 4.415,00 |
| 14.02.2025 | 2,60 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 13.02.2025 | 2,58 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 12.02.2025 | 2,60 | 2,63 | 2,59 | 2,59 | -0,77% | - |