2,541$
0,04%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | 27.695,00 |
| 16.10.2024 | 2,58 | 2,59 | 2,50 | 2,55 | 0,39% | 88.362,00 |
| 15.10.2024 | 2,50 | 2,62 | 2,46 | 2,54 | 2,42% | 174.277,00 |
| 14.10.2024 | 2,44 | 2,50 | 2,43 | 2,48 | 2,06% | 119.441,00 |
| 11.10.2024 | 2,41 | 2,44 | 2,38 | 2,43 | 0,41% | 83.145,00 |
| 10.10.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 0,41% | 47.386,00 |
| 09.10.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | 85.386,00 |
| 08.10.2024 | 2,49 | 2,49 | 2,40 | 2,40 | -3,61% | 88.342,00 |
| 07.10.2024 | 2,48 | 2,50 | 2,44 | 2,49 | 0,40% | 86.859,00 |
| 04.10.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,40% | 61.488,00 |
| 03.10.2024 | 2,45 | 2,50 | 2,45 | 2,47 | 0,82% | 28.047,00 |
| 02.10.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -2,00% | 81.267,00 |
| 01.10.2024 | 2,53 | 2,53 | 2,47 | 2,50 | -1,19% | 82.368,00 |
| 30.09.2024 | 2,56 | 2,58 | 2,50 | 2,53 | -3,07% | 114.476,00 |
| 27.09.2024 | 2,64 | 2,64 | 2,59 | 2,61 | 0,00% | 83.996,00 |
| 26.09.2024 | 2,66 | 2,66 | 2,59 | 2,61 | 0,77% | 108.422,00 |
| 25.09.2024 | 2,65 | 2,65 | 2,57 | 2,59 | -1,52% | 47.517,00 |
| 24.09.2024 | 2,58 | 2,65 | 2,58 | 2,63 | 1,15% | 71.425,00 |
| 23.09.2024 | 2,67 | 2,67 | 2,57 | 2,60 | -1,89% | 92.943,00 |
| 20.09.2024 | 2,61 | 2,65 | 2,58 | 2,65 | 2,32% | 158.242,00 |
| 19.09.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 1,57% | 95.014,00 |
| 18.09.2024 | 2,59 | 2,61 | 2,55 | 2,55 | -0,78% | 135.841,00 |
| 17.09.2024 | 2,56 | 2,62 | 2,55 | 2,57 | 0,39% | 158.088,00 |
| 16.09.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -2,29% | 88.645,00 |
| 13.09.2024 | 2,47 | 2,67 | 2,47 | 2,62 | 5,22% | 297.188,00 |
| 12.09.2024 | 2,50 | 2,50 | 2,47 | 2,49 | 0,00% | 56.951,00 |
| 11.09.2024 | 2,50 | 2,50 | 2,42 | 2,49 | 0,40% | 38.193,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,45 | 2,48 | -0,40% | 25.725,00 |
| 09.09.2024 | 2,50 | 2,50 | 2,45 | 2,49 | 0,00% | 87.283,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,49 | 1,63% | 57.636,00 |
| 05.09.2024 | 2,49 | 2,49 | 2,42 | 2,45 | -0,41% | 84.895,00 |
| 04.09.2024 | 2,45 | 2,49 | 2,44 | 2,46 | -0,40% | 41.284,00 |
| 03.09.2024 | 2,44 | 2,50 | 2,43 | 2,47 | 0,41% | 83.317,00 |
| 30.08.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -0,40% | 32.039,00 |
| 29.08.2024 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | 40.300,00 |
| 28.08.2024 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | 61.834,00 |
| 27.08.2024 | 2,52 | 2,54 | 2,47 | 2,49 | 0,00% | 47.530,00 |
| 26.08.2024 | 2,45 | 2,57 | 2,45 | 2,49 | -0,40% | 149.411,00 |
| 23.08.2024 | 2,46 | 2,52 | 2,44 | 2,50 | 3,31% | 157.615,00 |
| 22.08.2024 | 2,43 | 2,43 | 2,39 | 2,42 | -0,41% | 55.345,00 |
| 21.08.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,82% | 79.640,00 |
| 20.08.2024 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | 48.518,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,40 | 2,46 | -4,28% | 150.886,00 |
| 16.08.2024 | 2,50 | 2,61 | 2,50 | 2,57 | 3,63% | 163.779,00 |
| 15.08.2024 | 2,48 | 2,49 | 2,37 | 2,48 | 0,81% | 125.705,00 |
| 14.08.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 0,82% | 98.446,00 |
| 13.08.2024 | 2,46 | 2,48 | 2,29 | 2,44 | -4,31% | 261.019,00 |
| 12.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -0,39% | 50.245,00 |
| 09.08.2024 | 2,59 | 2,59 | 2,52 | 2,56 | 0,00% | 44.771,00 |
| 08.08.2024 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | 34.802,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 51.485,00 |
| 06.08.2024 | 2,51 | 2,60 | 2,47 | 2,59 | 4,86% | 109.721,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,36 | 2,47 | -1,59% | 141.034,00 |
| 02.08.2024 | 2,63 | 2,63 | 2,51 | 2,51 | -4,56% | 60.731,00 |
| 01.08.2024 | 2,69 | 2,71 | 2,61 | 2,63 | -2,23% | 72.961,00 |
| 31.07.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 0,75% | 58.974,00 |
| 30.07.2024 | 2,66 | 2,68 | 2,61 | 2,67 | 1,52% | 100.374,00 |
| 29.07.2024 | 2,69 | 2,75 | 2,61 | 2,63 | -2,23% | 113.674,00 |
| 26.07.2024 | 2,63 | 2,69 | 2,58 | 2,69 | 3,86% | 144.327,00 |
| 25.07.2024 | 2,69 | 2,69 | 2,50 | 2,59 | -2,63% | 185.900,00 |
| 24.07.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 1,14% | 157.851,00 |
| 23.07.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 0,38% | 92.882,00 |
| 22.07.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 1,55% | 124.029,00 |
| 19.07.2024 | 2,50 | 2,63 | 2,49 | 2,58 | 2,38% | 102.372,00 |
| 18.07.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,79% | 96.179,00 |
| 17.07.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | 84.145,00 |
| 16.07.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,81% | 141.882,00 |
| 15.07.2024 | 2,50 | 2,64 | 2,45 | 2,48 | 0,81% | 293.399,00 |
| 12.07.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 2,93% | 204.347,00 |
| 11.07.2024 | 2,45 | 2,48 | 2,39 | 2,39 | -2,45% | 195.353,00 |
| 10.07.2024 | 2,48 | 2,49 | 2,44 | 2,45 | 0,00% | 47.242,00 |
| 09.07.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | 56.586,00 |
| 08.07.2024 | 2,46 | 2,50 | 2,43 | 2,45 | 0,00% | 84.291,00 |
| 05.07.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 0,00% | 76.255,00 |
| 03.07.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 0,41% | 87.525,00 |
| 02.07.2024 | 2,26 | 2,45 | 2,26 | 2,44 | 8,44% | 127.851,00 |
| 01.07.2024 | 2,40 | 2,42 | 2,24 | 2,25 | -6,25% | 419.776,00 |
| 28.06.2024 | 2,46 | 2,51 | 2,39 | 2,40 | -4,00% | 210.229,00 |
| 27.06.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -1,57% | 252.978,00 |
| 26.06.2024 | 2,58 | 2,58 | 2,53 | 2,54 | -0,39% | 50.516,00 |
| 25.06.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,39% | 202.775,00 |
| 24.06.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 104.462,00 |
| 21.06.2024 | 2,51 | 2,57 | 2,51 | 2,52 | -0,40% | 141.223,00 |
| 20.06.2024 | 2,57 | 2,58 | 2,51 | 2,53 | 1,20% | 78.036,00 |
| 18.06.2024 | 2,52 | 2,54 | 2,48 | 2,50 | 0,00% | 275.026,00 |
| 17.06.2024 | 2,55 | 2,58 | 2,49 | 2,50 | -0,79% | 180.377,00 |
| 14.06.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | 206.317,00 |
| 13.06.2024 | 2,50 | 2,55 | 2,49 | 2,54 | 2,01% | 230.646,00 |
| 12.06.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 0,00% | 84.629,00 |
| 11.06.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,40% | 24.837,00 |
| 10.06.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | 56.412,00 |
| 07.06.2024 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | 34.189,00 |
| 06.06.2024 | 2,49 | 2,50 | 2,47 | 2,50 | 0,81% | 59.249,00 |
| 05.06.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 40.501,00 |
| 04.06.2024 | 2,58 | 2,59 | 2,45 | 2,46 | -3,53% | 127.835,00 |
| 03.06.2024 | 2,58 | 2,60 | 2,53 | 2,55 | 2,00% | 359.926,00 |
| 31.05.2024 | 2,53 | 2,58 | 2,50 | 2,50 | -0,40% | 87.015,00 |
| 30.05.2024 | 2,53 | 2,53 | 2,50 | 2,51 | 0,00% | 19.269,00 |
| 29.05.2024 | 2,56 | 2,58 | 2,50 | 2,51 | -1,18% | 31.019,00 |
| 28.05.2024 | 2,52 | 2,59 | 2,52 | 2,54 | 2,42% | 126.877,00 |