1,500€
-3,23%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,52 | 1,54 | 1,51 | 1,54 | -3,15% | - |
| 16.10.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 4,28% | - |
| 14.10.2025 | 1,53 | 1,58 | 1,52 | 1,52 | -1,30% | - |
| 13.10.2025 | 1,54 | 1,58 | 1,53 | 1,54 | 1,32% | - |
| 10.10.2025 | 1,57 | 1,59 | 1,52 | 1,52 | -4,40% | - |
| 09.10.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 08.10.2025 | 1,61 | 1,63 | 1,57 | 1,58 | 2,60% | - |
| 07.10.2025 | 1,62 | 1,62 | 1,54 | 1,54 | -10,20% | - |
| 06.10.2025 | 1,66 | 1,73 | 1,65 | 1,72 | 8,54% | - |
| 03.10.2025 | 1,69 | 1,69 | 1,58 | 1,58 | -2,47% | - |
| 02.10.2025 | 1,71 | 1,73 | 1,62 | 1,62 | -1,82% | 2.290,00 |
| 01.10.2025 | 1,72 | 1,74 | 1,65 | 1,65 | -4,07% | - |
| 30.09.2025 | 1,76 | 1,77 | 1,68 | 1,72 | -2,27% | - |
| 29.09.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -1,95% | - |
| 26.09.2025 | 1,79 | 1,82 | 1,79 | 1,80 | -0,55% | - |
| 25.09.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 3,74% | - |
| 24.09.2025 | 1,78 | 1,82 | 1,74 | 1,74 | -4,92% | - |
| 23.09.2025 | 1,80 | 1,83 | 1,76 | 1,83 | 4,57% | 1.000,00 |
| 22.09.2025 | 1,87 | 1,88 | 1,75 | 1,75 | -5,91% | - |
| 18.09.2025 | 1,86 | 1,88 | 1,83 | 1,86 | 1,92% | - |
| 17.09.2025 | 1,80 | 1,85 | 1,79 | 1,83 | 1,96% | - |
| 16.09.2025 | 1,93 | 1,94 | 1,77 | 1,79 | -4,79% | - |
| 15.09.2025 | 1,99 | 1,99 | 1,88 | 1,88 | -3,59% | - |
| 12.09.2025 | 2,00 | 2,01 | 1,95 | 1,95 | 0,52% | 500,00 |
| 11.09.2025 | 1,98 | 2,03 | 1,94 | 1,94 | -2,02% | - |
| 10.09.2025 | 2,02 | 2,03 | 1,95 | 1,98 | 2,06% | - |
| 09.09.2025 | 2,00 | 2,05 | 1,94 | 1,94 | -2,51% | - |
| 08.09.2025 | 2,00 | 2,03 | 1,97 | 1,99 | 0,25% | - |
| 05.09.2025 | 2,00 | 2,03 | 1,93 | 1,99 | -0,25% | - |
| 04.09.2025 | 1,97 | 1,99 | 1,92 | 1,99 | 2,31% | - |
| 03.09.2025 | 1,94 | 1,96 | 1,92 | 1,95 | 0,78% | - |
| 02.09.2025 | 1,92 | 1,95 | 1,88 | 1,93 | 1,31% | - |
| 01.09.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 29.08.2025 | 1,89 | 1,91 | 1,84 | 1,91 | 2,42% | - |
| 28.08.2025 | 1,91 | 1,93 | 1,84 | 1,86 | -2,62% | - |
| 27.08.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,53% | - |
| 26.08.2025 | 1,89 | 1,91 | 1,86 | 1,90 | 1,33% | - |
| 25.08.2025 | 1,91 | 1,92 | 1,82 | 1,88 | -0,27% | - |
| 22.08.2025 | 1,85 | 1,91 | 1,84 | 1,88 | 1,35% | - |
| 21.08.2025 | 1,88 | 1,89 | 1,84 | 1,86 | 0,27% | - |
| 20.08.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 1,09% | - |
| 19.08.2025 | 1,80 | 1,85 | 1,79 | 1,83 | 1,39% | - |
| 18.08.2025 | 1,83 | 1,85 | 1,81 | 1,81 | -1,37% | - |
| 15.08.2025 | 1,87 | 1,87 | 1,80 | 1,83 | -1,88% | - |
| 14.08.2025 | 1,87 | 1,89 | 1,85 | 1,87 | 0,00% | - |
| 13.08.2025 | 1,84 | 1,87 | 1,79 | 1,87 | 1,91% | - |
| 12.08.2025 | 1,79 | 1,86 | 1,78 | 1,83 | 1,39% | - |
| 11.08.2025 | 2,00 | 2,00 | 1,80 | 1,81 | -8,84% | - |
| 08.08.2025 | 1,97 | 2,02 | 1,95 | 1,98 | 1,02% | - |
| 07.08.2025 | 1,92 | 1,97 | 1,91 | 1,96 | 2,62% | - |
| 06.08.2025 | 1,96 | 1,96 | 1,89 | 1,91 | -1,29% | - |
| 05.08.2025 | 1,90 | 1,94 | 1,86 | 1,94 | 2,65% | - |
| 04.08.2025 | 1,87 | 1,98 | 1,86 | 1,89 | 1,34% | - |
| 01.08.2025 | 1,91 | 1,91 | 1,84 | 1,86 | -1,33% | - |
| 31.07.2025 | 1,95 | 1,97 | 1,89 | 1,89 | -2,08% | - |
| 30.07.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -1,53% | - |
| 29.07.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 1,56% | - |
| 28.07.2025 | 1,95 | 1,96 | 1,92 | 1,93 | -1,03% | - |
| 25.07.2025 | 2,02 | 2,02 | 1,90 | 1,95 | -2,99% | - |
| 24.07.2025 | 2,06 | 2,06 | 2,00 | 2,01 | -1,96% | - |
| 23.07.2025 | 1,98 | 2,08 | 1,96 | 2,05 | 4,07% | - |
| 22.07.2025 | 1,92 | 2,04 | 1,87 | 1,97 | 2,88% | - |
| 21.07.2025 | 1,89 | 1,91 | 1,86 | 1,91 | 2,14% | - |
| 18.07.2025 | 1,85 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 17.07.2025 | 1,85 | 1,91 | 1,83 | 1,85 | 0,27% | - |
| 16.07.2025 | 1,83 | 1,86 | 1,80 | 1,85 | 1,10% | - |
| 15.07.2025 | 1,85 | 2,07 | 1,80 | 1,83 | -0,27% | - |
| 14.07.2025 | 1,80 | 1,84 | 1,78 | 1,83 | 2,23% | - |
| 11.07.2025 | 1,80 | 2,22 | 1,78 | 1,79 | 0,56% | - |
| 10.07.2025 | 1,80 | 1,83 | 1,78 | 1,78 | 0,00% | - |
| 09.07.2025 | 1,80 | 1,85 | 1,78 | 1,78 | -0,28% | - |
| 08.07.2025 | 1,80 | 1,85 | 1,77 | 1,79 | -0,83% | - |
| 07.07.2025 | 1,85 | 1,93 | 1,80 | 1,80 | -1,91% | - |
| 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% | - |