2,635$
-2,41%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -2,41% | 36.629,00 |
| 10.03.2025 | 2,74 | 2,75 | 2,68 | 2,70 | -1,82% | 59.846,00 |
| 07.03.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 1,85% | 60.188,00 |
| 06.03.2025 | 2,71 | 2,73 | 2,65 | 2,70 | -1,10% | 52.764,00 |
| 05.03.2025 | 2,72 | 2,80 | 2,71 | 2,73 | 0,00% | 92.100,00 |
| 04.03.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,36% | 79.590,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,71 | 2,74 | -1,79% | 82.694,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 1,09% | 78.342,00 |
| 27.02.2025 | 2,77 | 2,77 | 2,73 | 2,76 | 0,36% | 48.374,00 |
| 26.02.2025 | 2,74 | 2,76 | 2,73 | 2,75 | 0,36% | 47.621,00 |
| 25.02.2025 | 2,74 | 2,75 | 2,70 | 2,74 | 1,11% | 69.882,00 |
| 24.02.2025 | 2,71 | 2,73 | 2,69 | 2,71 | -0,73% | 85.839,00 |
| 21.02.2025 | 2,73 | 2,75 | 2,70 | 2,73 | -0,36% | 55.278,00 |
| 20.02.2025 | 2,74 | 2,75 | 2,70 | 2,74 | 0,37% | 63.314,00 |
| 19.02.2025 | 2,72 | 2,73 | 2,68 | 2,73 | 0,00% | 142.504,00 |
| 18.02.2025 | 2,75 | 2,75 | 2,70 | 2,73 | 0,37% | 59.837,00 |
| 14.02.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,00% | 58.772,00 |
| 13.02.2025 | 2,68 | 2,74 | 2,67 | 2,72 | 1,49% | 112.157,00 |
| 12.02.2025 | 2,69 | 2,71 | 2,68 | 2,68 | -0,74% | 74.751,00 |
| 11.02.2025 | 2,70 | 2,71 | 2,69 | 2,70 | -0,74% | 41.223,00 |
| 10.02.2025 | 2,71 | 2,72 | 2,70 | 2,72 | 0,37% | 107.826,00 |
| 07.02.2025 | 2,72 | 2,73 | 2,69 | 2,71 | 0,37% | 147.024,00 |
| 06.02.2025 | 2,69 | 2,71 | 2,66 | 2,70 | 0,00% | 72.879,00 |
| 05.02.2025 | 2,67 | 2,72 | 2,66 | 2,70 | 0,75% | 161.596,00 |
| 04.02.2025 | 2,63 | 2,68 | 2,60 | 2,68 | 2,68% | 129.261,00 |
| 03.02.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -1,88% | 53.878,00 |
| 31.01.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 84.967,00 |
| 30.01.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 49.827,00 |
| 29.01.2025 | 2,60 | 2,60 | 2,56 | 2,60 | 0,39% | 46.964,00 |
| 28.01.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,77% | 50.389,00 |
| 27.01.2025 | 2,61 | 2,64 | 2,57 | 2,61 | 0,38% | 66.575,00 |
| 24.01.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,17% | 47.673,00 |
| 23.01.2025 | 2,59 | 2,60 | 2,55 | 2,57 | -0,77% | 99.261,00 |
| 22.01.2025 | 2,62 | 2,64 | 2,58 | 2,59 | -1,89% | 64.606,00 |
| 21.01.2025 | 2,60 | 2,67 | 2,57 | 2,64 | 2,33% | 129.121,00 |
| 17.01.2025 | 2,63 | 2,63 | 2,53 | 2,58 | -1,15% | 127.825,00 |
| 16.01.2025 | 2,58 | 2,64 | 2,58 | 2,61 | 0,77% | 95.742,00 |
| 15.01.2025 | 2,58 | 2,60 | 2,52 | 2,59 | 1,57% | 106.255,00 |
| 14.01.2025 | 2,45 | 2,57 | 2,43 | 2,55 | 5,81% | 189.995,00 |
| 13.01.2025 | 2,45 | 2,48 | 2,39 | 2,41 | -0,41% | 61.203,00 |
| 10.01.2025 | 2,45 | 2,46 | 2,40 | 2,42 | -2,02% | 145.901,00 |
| 08.01.2025 | 2,54 | 2,56 | 2,44 | 2,47 | -4,26% | 240.786,00 |
| 07.01.2025 | 2,52 | 2,59 | 2,48 | 2,58 | 2,38% | 164.244,00 |
| 06.01.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | 151.218,00 |
| 03.01.2025 | 2,53 | 2,62 | 2,53 | 2,60 | 1,17% | 245.375,00 |
| 02.01.2025 | 2,56 | 2,59 | 2,52 | 2,57 | -0,39% | 240.516,00 |
| 31.12.2024 | 2,60 | 2,60 | 2,55 | 2,58 | -5,49% | 186.107,00 |
| 30.12.2024 | 2,75 | 2,75 | 2,70 | 2,73 | -1,09% | 213.442,00 |
| 27.12.2024 | 2,75 | 2,76 | 2,72 | 2,76 | 0,73% | 195.520,00 |
| 26.12.2024 | 2,75 | 2,75 | 2,65 | 2,74 | 0,00% | 194.830,00 |
| 24.12.2024 | 2,75 | 2,75 | 2,71 | 2,74 | -0,36% | 73.813,00 |
| 23.12.2024 | 2,73 | 2,75 | 2,61 | 2,75 | 0,00% | 196.577,00 |
| 20.12.2024 | 2,69 | 2,75 | 2,68 | 2,75 | 1,10% | 174.766,00 |
| 19.12.2024 | 2,64 | 2,72 | 2,62 | 2,72 | 4,21% | 171.516,00 |
| 18.12.2024 | 2,73 | 2,73 | 2,61 | 2,61 | -4,74% | 111.907,00 |
| 17.12.2024 | 2,79 | 2,79 | 2,73 | 2,74 | 0,00% | 237.235,00 |
| 16.12.2024 | 2,70 | 2,79 | 2,69 | 2,74 | 2,24% | 414.766,00 |
| 13.12.2024 | 2,63 | 2,70 | 2,62 | 2,68 | 2,29% | 238.490,00 |
| 12.12.2024 | 2,63 | 2,65 | 2,57 | 2,62 | 0,38% | 101.297,00 |
| 11.12.2024 | 2,65 | 2,65 | 2,60 | 2,61 | -1,14% | 45.590,00 |
| 10.12.2024 | 2,64 | 2,64 | 2,58 | 2,64 | 0,38% | 79.842,00 |
| 09.12.2024 | 2,61 | 2,65 | 2,61 | 2,63 | 1,15% | 93.217,00 |
| 06.12.2024 | 2,64 | 2,64 | 2,55 | 2,60 | -0,38% | 101.251,00 |
| 05.12.2024 | 2,62 | 2,64 | 2,59 | 2,61 | 0,38% | 96.472,00 |
| 04.12.2024 | 2,63 | 2,63 | 2,55 | 2,60 | -0,76% | 124.052,00 |
| 03.12.2024 | 2,63 | 2,64 | 2,59 | 2,62 | 0,77% | 105.952,00 |
| 02.12.2024 | 2,55 | 2,61 | 2,55 | 2,60 | -1,52% | 135.461,00 |
| 29.11.2024 | 2,64 | 2,64 | 2,61 | 2,64 | 0,76% | 72.281,00 |
| 27.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 82.964,00 |
| 26.11.2024 | 2,63 | 2,63 | 2,54 | 2,58 | -0,39% | 80.205,00 |
| 25.11.2024 | 2,58 | 2,63 | 2,56 | 2,59 | 0,78% | 79.689,00 |
| 22.11.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,78% | 53.024,00 |
| 21.11.2024 | 2,55 | 2,55 | 2,51 | 2,55 | 0,00% | 52.824,00 |
| 20.11.2024 | 2,55 | 2,57 | 2,51 | 2,55 | -0,78% | 60.169,00 |
| 19.11.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,63% | 101.182,00 |
| 18.11.2024 | 2,52 | 2,54 | 2,47 | 2,48 | -1,59% | 60.576,00 |
| 15.11.2024 | 2,49 | 2,53 | 2,48 | 2,52 | 2,44% | 76.071,00 |
| 14.11.2024 | 2,40 | 2,48 | 2,39 | 2,46 | 3,36% | 77.738,00 |
| 13.11.2024 | 2,47 | 2,50 | 2,32 | 2,38 | -2,86% | 336.806,00 |
| 12.11.2024 | 2,46 | 2,47 | 2,42 | 2,45 | 0,00% | 105.421,00 |
| 11.11.2024 | 2,59 | 2,60 | 2,44 | 2,45 | -5,41% | 77.313,00 |
| 08.11.2024 | 2,43 | 2,59 | 2,43 | 2,59 | 7,02% | 103.068,00 |
| 07.11.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -6,20% | 95.795,00 |
| 06.11.2024 | 2,55 | 2,58 | 2,51 | 2,58 | 2,38% | 79.265,00 |
| 05.11.2024 | 2,50 | 2,53 | 2,46 | 2,52 | 1,61% | 32.916,00 |
| 04.11.2024 | 2,45 | 2,52 | 2,42 | 2,48 | 1,22% | 52.008,00 |
| 01.11.2024 | 2,47 | 2,48 | 2,42 | 2,45 | 0,41% | 40.237,00 |
| 31.10.2024 | 2,50 | 2,51 | 2,43 | 2,44 | -2,40% | 59.372,00 |
| 30.10.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 54.645,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,19% | 27.431,00 |
| 28.10.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -1,17% | 55.512,00 |
| 25.10.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,39% | 41.893,00 |
| 24.10.2024 | 2,55 | 2,55 | 2,49 | 2,55 | 0,39% | 43.664,00 |
| 23.10.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 1,20% | 42.784,00 |
| 22.10.2024 | 2,54 | 2,54 | 2,48 | 2,51 | -0,79% | 26.017,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,50 | 2,53 | -2,32% | 68.247,00 |
| 18.10.2024 | 2,53 | 2,60 | 2,53 | 2,59 | 1,97% | 56.951,00 |
| 17.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | 27.669,00 |
| 16.10.2024 | 2,58 | 2,59 | 2,50 | 2,55 | 0,39% | 88.022,00 |
| 15.10.2024 | 2,50 | 2,62 | 2,46 | 2,54 | 2,42% | 174.277,00 |