2,460€
-2,38%
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 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 10.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 07.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 06.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 04.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 28.02.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | 1.620,00 |
| 27.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 26.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 25.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 24.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 21.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 20.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 18.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 17.02.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,78% | 2.636,00 |
| 14.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 13.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 12.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 11.02.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | 164,00 |
| 10.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 07.02.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 944,00 |
| 06.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 05.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 04.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 31.01.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 4,92% | 239,00 |
| 30.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 29.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 28.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 27.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 23.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 22.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 21.01.2025 | 2,44 | 2,56 | 2,44 | 2,56 | 1,59% | 2.892,00 |
| 20.01.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 1,20% | 500,00 |
| 17.01.2025 | 2,52 | 2,55 | 2,47 | 2,49 | -2,35% | - |
| 16.01.2025 | 2,52 | 2,55 | 2,43 | 2,55 | 2,41% | - |
| 15.01.2025 | 2,48 | 2,52 | 2,46 | 2,49 | 2,47% | - |
| 14.01.2025 | 2,40 | 2,48 | 2,39 | 2,43 | 3,40% | - |
| 13.01.2025 | 2,37 | 2,45 | 2,35 | 2,35 | -2,08% | - |
| 10.01.2025 | 2,39 | 2,43 | 2,36 | 2,40 | 0,42% | - |
| 09.01.2025 | 2,39 | 2,41 | 2,39 | 2,39 | -1,24% | - |
| 08.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 07.01.2025 | 2,41 | 2,49 | 2,37 | 2,45 | -0,41% | - |
| 06.01.2025 | 2,51 | 2,53 | 2,44 | 2,46 | -1,20% | - |
| 03.01.2025 | 2,49 | 2,53 | 2,47 | 2,49 | -0,80% | - |
| 02.01.2025 | 2,49 | 2,53 | 2,45 | 2,51 | -4,92% | - |
| 30.12.2024 | 2,62 | 2,66 | 2,62 | 2,64 | 1,15% | - |
| 27.12.2024 | 2,62 | 2,70 | 2,56 | 2,61 | 3,16% | - |
| 23.12.2024 | 2,65 | 2,65 | 2,51 | 2,53 | -3,80% | - |
| 20.12.2024 | 2,62 | 2,64 | 2,55 | 2,63 | 3,14% | - |
| 19.12.2024 | 2,54 | 2,67 | 2,49 | 2,55 | -1,54% | - |
| 18.12.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,77% | - |
| 17.12.2024 | 2,60 | 2,67 | 2,60 | 2,61 | 0,00% | - |
| 16.12.2024 | 2,56 | 2,74 | 2,54 | 2,61 | 2,35% | - |
| 13.12.2024 | 2,51 | 2,57 | 2,49 | 2,55 | 4,08% | - |
| 12.12.2024 | 2,49 | 2,59 | 2,45 | 2,45 | -2,00% | - |
| 11.12.2024 | 2,51 | 2,55 | 2,48 | 2,50 | 0,40% | - |
| 10.12.2024 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | - |
| 09.12.2024 | 2,46 | 2,50 | 2,45 | 2,50 | 1,63% | - |
| 06.12.2024 | 2,47 | 2,50 | 2,41 | 2,46 | -0,40% | - |
| 05.12.2024 | 2,47 | 2,55 | 2,45 | 2,47 | 0,82% | - |
| 04.12.2024 | 2,49 | 2,52 | 2,43 | 2,45 | -0,81% | - |
| 03.12.2024 | 2,47 | 2,51 | 2,47 | 2,47 | 0,82% | - |
| 02.12.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -1,61% | - |
| 29.11.2024 | 2,48 | 2,51 | 2,48 | 2,49 | 0,81% | - |
| 28.11.2024 | 2,48 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 27.11.2024 | 2,44 | 2,49 | 2,42 | 2,47 | 0,82% | - |
| 26.11.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -0,81% | - |
| 25.11.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 0,00% | - |
| 22.11.2024 | 2,43 | 2,49 | 2,43 | 2,47 | 2,49% | - |
| 21.11.2024 | 2,42 | 2,45 | 2,38 | 2,41 | 0,00% | - |
| 20.11.2024 | 2,42 | 2,44 | 2,39 | 2,41 | 1,69% | - |
| 19.11.2024 | 2,36 | 2,38 | 2,33 | 2,37 | 0,85% | - |
| 18.11.2024 | 2,38 | 2,44 | 2,33 | 2,35 | 5,86% | - |
| 15.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 14.11.2024 | 2,28 | 2,31 | 2,27 | 2,31 | 2,21% | - |
| 13.11.2024 | 2,30 | 2,35 | 2,19 | 2,26 | 1,80% | - |
| 12.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,72% | - |
| 11.11.2024 | 2,38 | 2,44 | 2,33 | 2,33 | 0,87% | - |
| 08.11.2024 | 2,28 | 2,31 | 2,27 | 2,31 | -1,70% | - |
| 07.11.2024 | 2,40 | 2,42 | 2,33 | 2,35 | -0,84% | - |
| 06.11.2024 | 2,37 | 2,41 | 2,34 | 2,37 | 5,33% | - |
| 05.11.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -1,75% | - |
| 04.11.2024 | 2,26 | 2,30 | 2,21 | 2,29 | 2,69% | - |
| 01.11.2024 | 2,24 | 2,30 | 2,23 | 2,23 | -0,89% | - |
| 31.10.2024 | 2,32 | 2,35 | 2,23 | 2,25 | -3,02% | - |
| 30.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 29.10.2024 | 2,36 | 2,38 | 2,31 | 2,31 | 5,96% | - |
| 14.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 10.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 05.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 05.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 02.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 01.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 31.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 29.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |