2,210$
-3,91%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,29 | 2,29 | 2,15 | 2,21 | -3,91% | 373.248,00 |
| 27.06.2025 | 2,27 | 2,33 | 2,25 | 2,30 | 2,22% | 4.994.616,00 |
| 26.06.2025 | 2,28 | 2,28 | 2,22 | 2,25 | -0,88% | 226.047,00 |
| 25.06.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -2,58% | 199.403,00 |
| 24.06.2025 | 2,37 | 2,40 | 2,31 | 2,33 | 1,75% | 225.174,00 |
| 23.06.2025 | 2,42 | 2,43 | 2,29 | 2,29 | -6,53% | 299.239,00 |
| 20.06.2025 | 2,53 | 2,54 | 2,44 | 2,45 | -0,41% | 104.193,00 |
| 18.06.2025 | 2,46 | 2,55 | 2,46 | 2,46 | 0,41% | 123.077,00 |
| 17.06.2025 | 2,58 | 2,59 | 2,45 | 2,45 | -3,54% | 127.918,00 |
| 16.06.2025 | 2,59 | 2,63 | 2,54 | 2,54 | -1,93% | 104.881,00 |
| 13.06.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -0,77% | 79.257,00 |
| 12.06.2025 | 2,60 | 2,65 | 2,58 | 2,61 | 0,38% | 86.969,00 |
| 11.06.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 1,56% | 97.768,00 |
| 10.06.2025 | 2,54 | 2,59 | 2,54 | 2,56 | 0,00% | 89.664,00 |
| 09.06.2025 | 2,55 | 2,59 | 2,52 | 2,56 | 0,00% | 90.917,00 |
| 06.06.2025 | 2,57 | 2,60 | 2,56 | 2,56 | -0,39% | 99.841,00 |
| 05.06.2025 | 2,57 | 2,63 | 2,56 | 2,57 | 1,18% | 115.768,00 |
| 04.06.2025 | 2,54 | 2,57 | 2,52 | 2,54 | 0,00% | 81.552,00 |
| 03.06.2025 | 2,49 | 2,58 | 2,46 | 2,54 | 1,20% | 124.027,00 |
| 02.06.2025 | 2,49 | 2,54 | 2,48 | 2,51 | 0,80% | 133.296,00 |
| 30.05.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 3,75% | 118.413,00 |
| 29.05.2025 | 2,51 | 2,53 | 2,38 | 2,40 | -4,00% | 250.831,00 |
| 28.05.2025 | 2,49 | 2,53 | 2,47 | 2,50 | 0,00% | 89.364,00 |
| 27.05.2025 | 2,47 | 2,52 | 2,46 | 2,50 | 2,46% | 91.753,00 |
| 23.05.2025 | 2,40 | 2,44 | 2,35 | 2,44 | 1,67% | 108.375,00 |
| 22.05.2025 | 2,48 | 2,48 | 2,40 | 2,40 | -2,04% | 98.483,00 |
| 21.05.2025 | 2,52 | 2,54 | 2,45 | 2,45 | -2,78% | 96.001,00 |
| 20.05.2025 | 2,51 | 2,54 | 2,50 | 2,52 | 0,00% | 61.752,00 |
| 19.05.2025 | 2,45 | 2,55 | 2,43 | 2,52 | 2,02% | 145.877,00 |
| 16.05.2025 | 2,50 | 2,54 | 2,47 | 2,47 | -0,80% | 124.173,00 |
| 15.05.2025 | 2,41 | 2,49 | 2,37 | 2,49 | 3,32% | 163.758,00 |
| 14.05.2025 | 2,43 | 2,43 | 2,35 | 2,41 | 0,00% | 206.754,00 |
| 13.05.2025 | 2,63 | 2,63 | 2,36 | 2,41 | -8,37% | 355.456,00 |
| 12.05.2025 | 2,64 | 2,64 | 2,60 | 2,63 | -0,75% | 83.928,00 |
| 09.05.2025 | 2,65 | 2,66 | 2,62 | 2,65 | 0,76% | 50.650,00 |
| 08.05.2025 | 2,65 | 2,68 | 2,60 | 2,63 | -0,75% | 71.679,00 |
| 07.05.2025 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | 32.426,00 |
| 06.05.2025 | 2,65 | 2,66 | 2,61 | 2,64 | -0,75% | 74.287,00 |
| 05.05.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -1,48% | 49.728,00 |
| 02.05.2025 | 2,69 | 2,70 | 2,66 | 2,70 | 1,50% | 91.494,00 |
| 01.05.2025 | 2,69 | 2,70 | 2,63 | 2,66 | 0,76% | 56.084,00 |
| 30.04.2025 | 2,64 | 2,67 | 2,62 | 2,64 | -0,75% | 90.792,00 |
| 29.04.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 87.421,00 |
| 28.04.2025 | 2,67 | 2,68 | 2,61 | 2,68 | 0,00% | 137.287,00 |
| 25.04.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,90% | 81.469,00 |
| 24.04.2025 | 2,62 | 2,68 | 2,60 | 2,63 | 0,38% | 117.831,00 |
| 23.04.2025 | 2,71 | 2,71 | 2,61 | 2,62 | -1,50% | 149.170,00 |
| 22.04.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,31% | 176.579,00 |
| 21.04.2025 | 2,63 | 2,66 | 2,55 | 2,60 | -1,14% | 125.994,00 |
| 17.04.2025 | 2,58 | 2,64 | 2,58 | 2,63 | 1,94% | 101.041,00 |
| 16.04.2025 | 2,63 | 2,63 | 2,56 | 2,58 | 0,39% | 73.142,00 |
| 15.04.2025 | 2,57 | 2,64 | 2,52 | 2,57 | 0,78% | 188.959,00 |
| 14.04.2025 | 2,40 | 2,58 | 2,40 | 2,55 | 7,14% | 138.166,00 |
| 11.04.2025 | 2,35 | 2,41 | 2,30 | 2,38 | 2,15% | 143.763,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,29 | 2,33 | -4,51% | 86.527,00 |
| 09.04.2025 | 2,33 | 2,46 | 2,22 | 2,44 | 4,72% | 306.170,00 |
| 08.04.2025 | 2,47 | 2,48 | 2,32 | 2,33 | -3,72% | 234.296,00 |
| 07.04.2025 | 2,40 | 2,51 | 2,26 | 2,42 | -3,97% | 229.247,00 |
| 04.04.2025 | 2,61 | 2,62 | 2,43 | 2,52 | -3,82% | 229.517,00 |
| 03.04.2025 | 2,59 | 2,66 | 2,57 | 2,62 | 1,16% | 145.625,00 |
| 02.04.2025 | 2,66 | 2,66 | 2,52 | 2,59 | -0,77% | 131.968,00 |
| 01.04.2025 | 2,63 | 2,63 | 2,57 | 2,61 | 0,00% | 84.865,00 |
| 31.03.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -2,61% | 93.498,00 |
| 28.03.2025 | 2,77 | 2,77 | 2,65 | 2,68 | -2,55% | 169.484,00 |
| 27.03.2025 | 2,77 | 2,82 | 2,75 | 2,75 | -0,72% | 88.359,00 |
| 26.03.2025 | 2,81 | 2,82 | 2,75 | 2,77 | -1,42% | 113.687,00 |
| 25.03.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,71% | 78.117,00 |
| 24.03.2025 | 2,82 | 2,83 | 2,81 | 2,83 | 0,00% | 169.812,00 |
| 21.03.2025 | 2,82 | 2,83 | 2,77 | 2,83 | 0,35% | 138.167,00 |
| 20.03.2025 | 2,81 | 2,83 | 2,72 | 2,82 | 1,08% | 259.162,00 |
| 19.03.2025 | 2,76 | 2,79 | 2,73 | 2,79 | 1,45% | 111.624,00 |
| 18.03.2025 | 2,75 | 2,76 | 2,71 | 2,75 | 0,36% | 44.519,00 |
| 17.03.2025 | 2,76 | 2,77 | 2,73 | 2,74 | -0,36% | 114.826,00 |
| 14.03.2025 | 2,72 | 2,76 | 2,70 | 2,75 | 1,48% | 55.673,00 |
| 13.03.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 1,12% | 36.554,00 |
| 12.03.2025 | 2,69 | 2,70 | 2,65 | 2,68 | 0,00% | 31.148,00 |
| 11.03.2025 | 2,73 | 2,75 | 2,63 | 2,68 | -0,74% | 108.132,00 |
| 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 |