1,787$
0,98%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,84 | 1,87 | 1,76 | 1,77 | -4,84% | 126.751,00 |
| 15.10.2025 | 1,85 | 1,88 | 1,84 | 1,86 | 1,64% | 138.881,00 |
| 14.10.2025 | 1,78 | 1,84 | 1,75 | 1,83 | 2,81% | 171.877,00 |
| 13.10.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,14% | 117.658,00 |
| 10.10.2025 | 1,81 | 1,83 | 1,76 | 1,76 | -2,22% | 127.501,00 |
| 09.10.2025 | 1,85 | 1,86 | 1,80 | 1,80 | -2,17% | 220.099,00 |
| 08.10.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,00% | 102.757,00 |
| 07.10.2025 | 1,85 | 1,89 | 1,84 | 1,84 | -1,60% | 144.876,00 |
| 06.10.2025 | 1,90 | 1,93 | 1,84 | 1,87 | -2,60% | 426.856,00 |
| 03.10.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -2,54% | 266.425,00 |
| 02.10.2025 | 2,00 | 2,01 | 1,96 | 1,97 | -1,99% | 140.768,00 |
| 01.10.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,50% | 72.010,00 |
| 30.09.2025 | 2,00 | 2,03 | 1,98 | 2,02 | -1,94% | 187.773,00 |
| 29.09.2025 | 2,11 | 2,11 | 2,05 | 2,06 | -2,83% | 164.458,00 |
| 26.09.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 1,44% | 112.313,00 |
| 25.09.2025 | 2,09 | 2,13 | 2,07 | 2,09 | -0,95% | 130.950,00 |
| 24.09.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 0,96% | 122.174,00 |
| 23.09.2025 | 2,10 | 2,14 | 2,08 | 2,09 | -1,42% | 170.623,00 |
| 22.09.2025 | 2,20 | 2,20 | 2,11 | 2,12 | -3,64% | 171.721,00 |
| 19.09.2025 | 2,21 | 2,21 | 2,13 | 2,20 | -0,45% | 469.394,00 |
| 18.09.2025 | 2,18 | 2,21 | 2,16 | 2,21 | 2,79% | 125.384,00 |
| 17.09.2025 | 2,16 | 2,21 | 2,14 | 2,15 | 0,47% | 166.731,00 |
| 16.09.2025 | 2,20 | 2,23 | 2,12 | 2,14 | -5,73% | 423.802,00 |
| 15.09.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -2,16% | 93.313,00 |
| 12.09.2025 | 2,35 | 2,35 | 2,31 | 2,32 | -0,85% | 84.907,00 |
| 11.09.2025 | 2,31 | 2,35 | 2,31 | 2,34 | 0,43% | 71.608,00 |
| 10.09.2025 | 2,32 | 2,33 | 2,30 | 2,33 | -0,43% | 49.243,00 |
| 09.09.2025 | 2,31 | 2,35 | 2,31 | 2,34 | 0,43% | 101.559,00 |
| 08.09.2025 | 2,37 | 2,37 | 2,32 | 2,33 | 0,00% | 81.171,00 |
| 05.09.2025 | 2,32 | 2,36 | 2,31 | 2,33 | 0,00% | 126.338,00 |
| 04.09.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 2,64% | 92.870,00 |
| 03.09.2025 | 2,24 | 2,29 | 2,22 | 2,27 | 0,89% | 126.763,00 |
| 02.09.2025 | 2,24 | 2,27 | 2,23 | 2,25 | 0,45% | 145.516,00 |
| 29.08.2025 | 2,17 | 2,25 | 2,17 | 2,24 | 2,75% | 120.660,00 |
| 28.08.2025 | 2,16 | 2,19 | 2,13 | 2,18 | -1,80% | 130.774,00 |
| 27.08.2025 | 2,24 | 2,25 | 2,20 | 2,22 | -0,45% | 68.903,00 |
| 26.08.2025 | 2,17 | 2,23 | 2,16 | 2,23 | 2,29% | 116.290,00 |
| 25.08.2025 | 2,20 | 2,25 | 2,05 | 2,18 | -2,24% | 174.118,00 |
| 22.08.2025 | 2,15 | 2,24 | 2,15 | 2,23 | 4,21% | 226.637,00 |
| 21.08.2025 | 2,19 | 2,19 | 2,13 | 2,14 | -1,83% | 114.605,00 |
| 20.08.2025 | 2,15 | 2,19 | 2,13 | 2,18 | 2,35% | 145.375,00 |
| 19.08.2025 | 2,13 | 2,16 | 2,13 | 2,13 | 1,43% | 83.290,00 |
| 18.08.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -1,87% | 85.382,00 |
| 15.08.2025 | 2,15 | 2,16 | 2,11 | 2,14 | -0,93% | 109.173,00 |
| 14.08.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 117.811,00 |
| 13.08.2025 | 2,11 | 2,20 | 2,11 | 2,20 | 2,33% | 163.300,00 |
| 12.08.2025 | 2,11 | 2,16 | 2,08 | 2,15 | 2,38% | 205.649,00 |
| 11.08.2025 | 2,31 | 2,31 | 2,08 | 2,10 | -9,09% | 375.194,00 |
| 08.08.2025 | 2,29 | 2,33 | 2,25 | 2,31 | 1,76% | 171.713,00 |
| 07.08.2025 | 2,23 | 2,30 | 2,23 | 2,27 | 1,79% | 110.894,00 |
| 06.08.2025 | 2,24 | 2,28 | 2,21 | 2,23 | -0,89% | 89.805,00 |
| 05.08.2025 | 2,17 | 2,25 | 2,14 | 2,25 | 3,69% | 111.536,00 |
| 04.08.2025 | 2,17 | 2,19 | 2,16 | 2,17 | 0,93% | 88.988,00 |
| 01.08.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -0,46% | 142.867,00 |
| 31.07.2025 | 2,18 | 2,21 | 2,15 | 2,16 | -2,70% | 288.571,00 |
| 30.07.2025 | 2,27 | 2,30 | 2,20 | 2,22 | -2,20% | 153.947,00 |
| 29.07.2025 | 2,20 | 2,27 | 2,19 | 2,27 | 2,25% | 184.807,00 |
| 28.07.2025 | 2,29 | 2,30 | 2,22 | 2,22 | -3,06% | 170.553,00 |
| 25.07.2025 | 2,33 | 2,33 | 2,23 | 2,29 | -2,14% | 176.944,00 |
| 24.07.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,90% | 165.061,00 |
| 23.07.2025 | 2,33 | 2,41 | 2,32 | 2,41 | 4,33% | 242.853,00 |
| 22.07.2025 | 2,22 | 2,45 | 2,21 | 2,31 | 3,13% | 364.349,00 |
| 21.07.2025 | 2,17 | 2,24 | 2,17 | 2,24 | 2,75% | 212.134,00 |
| 18.07.2025 | 2,15 | 2,20 | 2,12 | 2,18 | 2,35% | 228.394,00 |
| 17.07.2025 | 2,14 | 2,15 | 2,12 | 2,13 | -1,39% | 155.587,00 |
| 16.07.2025 | 2,14 | 2,16 | 2,11 | 2,16 | 1,89% | 234.103,00 |
| 15.07.2025 | 2,15 | 2,19 | 2,09 | 2,12 | -1,40% | 165.069,00 |
| 14.07.2025 | 2,09 | 2,15 | 2,09 | 2,15 | 2,87% | 132.328,00 |
| 11.07.2025 | 2,08 | 2,12 | 2,08 | 2,09 | 0,48% | 159.598,00 |
| 10.07.2025 | 2,10 | 2,13 | 2,08 | 2,08 | -0,95% | 126.429,00 |
| 09.07.2025 | 2,12 | 2,12 | 2,09 | 2,10 | 0,48% | 129.082,00 |
| 08.07.2025 | 2,10 | 2,12 | 2,06 | 2,09 | -0,95% | 232.697,00 |
| 07.07.2025 | 2,19 | 2,20 | 2,11 | 2,11 | -3,65% | 243.843,00 |
| 03.07.2025 | 2,11 | 2,19 | 2,11 | 2,19 | 4,29% | 96.357,00 |
| 02.07.2025 | 2,13 | 2,14 | 2,05 | 2,10 | -1,87% | 336.813,00 |
| 01.07.2025 | 2,20 | 2,21 | 2,13 | 2,14 | -3,17% | 388.103,00 |
| 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% | 199.430,00 |
| 24.06.2025 | 2,37 | 2,40 | 2,31 | 2,33 | 1,75% | 225.216,00 |
| 23.06.2025 | 2,42 | 2,43 | 2,29 | 2,29 | -6,53% | 304.343,00 |
| 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 | 2,54 | 2,59 | 2,45 | 2,45 | -3,54% | 129.654,00 |
| 16.06.2025 | 2,60 | 2,63 | 2,54 | 2,54 | -1,93% | 104.914,00 |
| 13.06.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -0,77% | 79.257,00 |
| 12.06.2025 | 2,59 | 2,65 | 2,58 | 2,61 | 0,38% | 87.000,00 |
| 11.06.2025 | 2,58 | 2,62 | 2,56 | 2,60 | 1,56% | 97.898,00 |
| 10.06.2025 | 2,58 | 2,59 | 2,54 | 2,56 | 0,00% | 89.664,00 |
| 09.06.2025 | 2,55 | 2,59 | 2,52 | 2,56 | 0,00% | 90.923,00 |
| 06.06.2025 | 2,57 | 2,60 | 2,56 | 2,56 | -0,39% | 99.841,00 |
| 05.06.2025 | 2,56 | 2,63 | 2,56 | 2,57 | 1,18% | 116.307,00 |
| 04.06.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 0,00% | 81.555,00 |
| 03.06.2025 | 2,51 | 2,58 | 2,46 | 2,54 | 1,20% | 124.144,00 |
| 02.06.2025 | 2,51 | 2,54 | 2,48 | 2,51 | 0,80% | 134.219,00 |
| 30.05.2025 | 2,43 | 2,51 | 2,42 | 2,49 | 3,75% | 118.413,00 |
| 29.05.2025 | 2,52 | 2,53 | 2,38 | 2,40 | -4,00% | 251.112,00 |
| 28.05.2025 | 2,47 | 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 |