2,180$
-1,34%
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% | 199.430,00 |
| 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 | 2,58 | 2,59 | 2,45 | 2,45 | -3,54% | 129.654,00 |
| 16.06.2025 | 2,59 | 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 | 2,60 | 2,65 | 2,58 | 2,61 | 0,38% | 87.000,00 |
| 11.06.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 1,56% | 97.898,00 |
| 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% | 90.923,00 |
| 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% | 116.307,00 |
| 04.06.2025 | 2,54 | 2,57 | 2,52 | 2,54 | 0,00% | 81.555,00 |
| 03.06.2025 | 2,49 | 2,58 | 2,46 | 2,54 | 1,20% | 124.144,00 |
| 02.06.2025 | 2,49 | 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 | 2,51 | 2,53 | 2,38 | 2,40 | -4,00% | 251.112,00 |
| 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% | 98.516,00 |
| 21.05.2025 | 2,52 | 2,54 | 2,45 | 2,45 | -2,78% | 96.268,00 |
| 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% | 145.986,00 |
| 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% | 164.135,00 |
| 14.05.2025 | 2,43 | 2,43 | 2,35 | 2,41 | 0,00% | 206.843,00 |
| 13.05.2025 | 2,63 | 2,63 | 2,36 | 2,41 | -8,37% | 356.030,00 |
| 12.05.2025 | 2,64 | 2,64 | 2,60 | 2,63 | -0,75% | 86.151,00 |
| 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% | 71.689,00 |
| 07.05.2025 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | 32.457,00 |
| 06.05.2025 | 2,65 | 2,66 | 2,61 | 2,64 | -0,75% | 74.302,00 |
| 05.05.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -1,48% | 49.921,00 |
| 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% | 56.441,00 |
| 30.04.2025 | 2,64 | 2,67 | 2,62 | 2,64 | -0,75% | 90.906,00 |
| 29.04.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 87.468,00 |
| 28.04.2025 | 2,67 | 2,68 | 2,61 | 2,68 | 0,00% | 137.369,00 |
| 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% | 117.890,00 |
| 23.04.2025 | 2,71 | 2,71 | 2,61 | 2,62 | -1,50% | 149.338,00 |
| 22.04.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,31% | 176.640,00 |
| 21.04.2025 | 2,63 | 2,66 | 2,55 | 2,60 | -1,14% | 126.182,00 |
| 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% | 189.162,00 |
| 14.04.2025 | 2,40 | 2,58 | 2,40 | 2,55 | 7,14% | 138.936,00 |
| 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% | 86.576,00 |
| 09.04.2025 | 2,33 | 2,46 | 2,22 | 2,44 | 4,72% | 306.194,00 |
| 08.04.2025 | 2,47 | 2,48 | 2,32 | 2,33 | -3,72% | 234.613,00 |
| 07.04.2025 | 2,40 | 2,51 | 2,26 | 2,42 | -3,97% | 231.391,00 |
| 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% | 145.633,00 |
| 02.04.2025 | 2,66 | 2,66 | 2,52 | 2,59 | -0,77% | 132.323,00 |
| 01.04.2025 | 2,63 | 2,63 | 2,57 | 2,61 | 0,00% | 84.907,00 |
| 31.03.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -2,61% | 93.592,00 |
| 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% | 88.360,00 |
| 26.03.2025 | 2,81 | 2,82 | 2,75 | 2,77 | -1,42% | 113.734,00 |
| 25.03.2025 | 2,83 | 2,84 | 2,80 | 2,81 | -0,71% | 78.204,00 |
| 24.03.2025 | 2,83 | 2,83 | 2,81 | 2,83 | 0,00% | 170.150,00 |
| 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% | 259.583,00 |
| 19.03.2025 | 2,77 | 2,79 | 2,73 | 2,79 | 1,45% | 115.060,00 |
| 18.03.2025 | 2,72 | 2,76 | 2,71 | 2,75 | 0,36% | 44.685,00 |
| 17.03.2025 | 2,76 | 2,77 | 2,73 | 2,74 | -0,36% | 114.959,00 |
| 14.03.2025 | 2,72 | 2,76 | 2,70 | 2,75 | 1,48% | 55.673,00 |
| 13.03.2025 | 2,66 | 2,73 | 2,66 | 2,71 | 1,12% | 38.016,00 |
| 12.03.2025 | 2,70 | 2,70 | 2,65 | 2,68 | 0,00% | 31.252,00 |
| 11.03.2025 | 2,74 | 2,75 | 2,63 | 2,68 | -0,74% | 108.149,00 |
| 10.03.2025 | 2,75 | 2,75 | 2,68 | 2,70 | -1,82% | 59.907,00 |
| 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% | 53.766,00 |
| 05.03.2025 | 2,72 | 2,80 | 2,71 | 2,73 | 0,00% | 92.781,00 |
| 04.03.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,36% | 97.681,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,71 | 2,74 | -1,79% | 82.704,00 |
| 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% | 49.044,00 |
| 26.02.2025 | 2,73 | 2,76 | 2,73 | 2,75 | 0,36% | 47.757,00 |
| 25.02.2025 | 2,75 | 2,75 | 2,70 | 2,74 | 1,11% | 72.781,00 |
| 24.02.2025 | 2,69 | 2,73 | 2,69 | 2,71 | -0,73% | 85.956,00 |
| 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% | 63.440,00 |
| 19.02.2025 | 2,72 | 2,73 | 2,68 | 2,73 | 0,00% | 142.662,00 |
| 18.02.2025 | 2,75 | 2,75 | 2,70 | 2,73 | 0,37% | 59.889,00 |
| 14.02.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,00% | 58.772,00 |
| 13.02.2025 | 2,69 | 2,74 | 2,67 | 2,72 | 1,49% | 113.286,00 |
| 12.02.2025 | 2,68 | 2,71 | 2,68 | 2,68 | -0,74% | 74.753,00 |
| 11.02.2025 | 2,70 | 2,71 | 2,69 | 2,70 | -0,74% | 42.597,00 |
| 10.02.2025 | 2,71 | 2,72 | 2,70 | 2,72 | 0,37% | 107.888,00 |
| 07.02.2025 | 2,72 | 2,73 | 2,69 | 2,71 | 0,37% | 147.024,00 |
| 06.02.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 0,00% | 73.389,00 |
| 05.02.2025 | 2,69 | 2,72 | 2,66 | 2,70 | 0,75% | 161.606,00 |