2,666$
-1,27%
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 | 2,73 | 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 |
| 04.02.2025 | 2,64 | 2,68 | 2,60 | 2,68 | 2,68% | 129.299,00 |
| 03.02.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -1,88% | 54.033,00 |
| 31.01.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 84.967,00 |
| 30.01.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 50.097,00 |
| 29.01.2025 | 2,60 | 2,60 | 2,56 | 2,60 | 0,39% | 46.996,00 |
| 28.01.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,77% | 50.404,00 |
| 27.01.2025 | 2,61 | 2,64 | 2,57 | 2,61 | 0,38% | 66.594,00 |
| 24.01.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,17% | 47.673,00 |
| 23.01.2025 | 2,59 | 2,60 | 2,55 | 2,57 | -0,77% | 99.320,00 |
| 22.01.2025 | 2,64 | 2,64 | 2,58 | 2,59 | -1,89% | 64.642,00 |
| 21.01.2025 | 2,60 | 2,67 | 2,57 | 2,64 | 2,33% | 129.177,00 |
| 17.01.2025 | 2,63 | 2,63 | 2,53 | 2,58 | -1,15% | 127.825,00 |
| 16.01.2025 | 2,58 | 2,64 | 2,58 | 2,61 | 0,77% | 95.805,00 |
| 15.01.2025 | 2,60 | 2,60 | 2,52 | 2,59 | 1,57% | 107.500,00 |
| 14.01.2025 | 2,45 | 2,57 | 2,43 | 2,55 | 5,81% | 190.400,00 |
| 13.01.2025 | 2,45 | 2,48 | 2,39 | 2,41 | -0,41% | 61.213,00 |
| 10.01.2025 | 2,45 | 2,46 | 2,40 | 2,42 | -2,02% | 145.901,00 |
| 08.01.2025 | 2,54 | 2,56 | 2,44 | 2,47 | -4,26% | 240.786,00 |
| 07.01.2025 | 2,52 | 2,59 | 2,48 | 2,58 | 2,38% | 164.413,00 |
| 06.01.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | 151.352,00 |
| 03.01.2025 | 2,53 | 2,62 | 2,53 | 2,60 | 1,17% | 245.375,00 |
| 02.01.2025 | 2,56 | 2,59 | 2,52 | 2,57 | -0,39% | 240.912,00 |
| 31.12.2024 | 2,60 | 2,60 | 2,55 | 2,58 | -5,49% | 186.107,00 |
| 30.12.2024 | 2,74 | 2,75 | 2,70 | 2,73 | -1,09% | 213.663,00 |
| 27.12.2024 | 2,75 | 2,76 | 2,72 | 2,76 | 0,73% | 195.520,00 |
| 26.12.2024 | 2,75 | 2,75 | 2,65 | 2,74 | 0,00% | 195.609,00 |
| 24.12.2024 | 2,75 | 2,75 | 2,71 | 2,74 | -0,36% | 73.813,00 |
| 23.12.2024 | 2,75 | 2,75 | 2,61 | 2,75 | 0,00% | 196.592,00 |
| 20.12.2024 | 2,69 | 2,75 | 2,68 | 2,75 | 1,10% | 174.766,00 |
| 19.12.2024 | 2,65 | 2,72 | 2,62 | 2,72 | 4,21% | 172.490,00 |
| 18.12.2024 | 2,73 | 2,73 | 2,61 | 2,61 | -4,74% | 111.953,00 |
| 17.12.2024 | 2,79 | 2,79 | 2,73 | 2,74 | 0,00% | 237.235,00 |
| 16.12.2024 | 2,69 | 2,79 | 2,69 | 2,74 | 2,24% | 415.021,00 |
| 13.12.2024 | 2,63 | 2,70 | 2,62 | 2,68 | 2,29% | 238.490,00 |
| 12.12.2024 | 2,62 | 2,65 | 2,57 | 2,62 | 0,38% | 102.857,00 |
| 11.12.2024 | 2,64 | 2,65 | 2,60 | 2,61 | -1,14% | 46.168,00 |
| 10.12.2024 | 2,64 | 2,64 | 2,58 | 2,64 | 0,38% | 79.890,00 |
| 09.12.2024 | 2,62 | 2,65 | 2,61 | 2,63 | 1,15% | 93.336,00 |
| 06.12.2024 | 2,64 | 2,64 | 2,55 | 2,60 | -0,38% | 101.251,00 |
| 05.12.2024 | 2,62 | 2,64 | 2,59 | 2,61 | 0,38% | 96.481,00 |
| 04.12.2024 | 2,62 | 2,63 | 2,55 | 2,60 | -0,76% | 124.963,00 |
| 03.12.2024 | 2,60 | 2,64 | 2,59 | 2,62 | 0,77% | 105.958,00 |
| 02.12.2024 | 2,60 | 2,61 | 2,55 | 2,60 | -1,52% | 135.563,00 |
| 29.11.2024 | 2,64 | 2,64 | 2,61 | 2,64 | 0,76% | 72.281,00 |
| 27.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 82.964,00 |
| 26.11.2024 | 2,62 | 2,63 | 2,54 | 2,58 | -0,39% | 80.227,00 |
| 25.11.2024 | 2,56 | 2,63 | 2,56 | 2,59 | 0,78% | 79.861,00 |
| 22.11.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,78% | 53.024,00 |
| 21.11.2024 | 2,55 | 2,55 | 2,51 | 2,55 | 0,00% | 52.824,00 |
| 20.11.2024 | 2,51 | 2,57 | 2,51 | 2,55 | -0,78% | 60.216,00 |
| 19.11.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,63% | 101.303,00 |
| 18.11.2024 | 2,54 | 2,54 | 2,47 | 2,48 | -1,59% | 61.067,00 |
| 15.11.2024 | 2,49 | 2,53 | 2,48 | 2,52 | 2,44% | 76.071,00 |
| 14.11.2024 | 2,40 | 2,48 | 2,39 | 2,46 | 3,36% | 77.983,00 |
| 13.11.2024 | 2,50 | 2,50 | 2,32 | 2,38 | -2,86% | 336.995,00 |
| 12.11.2024 | 2,47 | 2,47 | 2,42 | 2,45 | 0,00% | 106.701,00 |
| 11.11.2024 | 2,59 | 2,60 | 2,44 | 2,45 | -5,41% | 77.623,00 |
| 08.11.2024 | 2,43 | 2,59 | 2,43 | 2,59 | 7,02% | 103.068,00 |
| 07.11.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -6,20% | 96.234,00 |
| 06.11.2024 | 2,55 | 2,58 | 2,51 | 2,58 | 2,38% | 79.288,00 |
| 05.11.2024 | 2,50 | 2,53 | 2,46 | 2,52 | 1,61% | 33.333,00 |
| 04.11.2024 | 2,45 | 2,52 | 2,42 | 2,48 | 1,22% | 52.023,00 |
| 01.11.2024 | 2,47 | 2,48 | 2,42 | 2,45 | 0,41% | 40.237,00 |
| 31.10.2024 | 2,50 | 2,51 | 2,43 | 2,44 | -2,40% | 59.372,00 |
| 30.10.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 54.655,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,19% | 27.662,00 |
| 28.10.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -1,17% | 55.512,00 |
| 25.10.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,39% | 41.893,00 |
| 24.10.2024 | 2,55 | 2,55 | 2,49 | 2,55 | 0,39% | 43.664,00 |
| 23.10.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 1,20% | 42.788,00 |
| 22.10.2024 | 2,54 | 2,54 | 2,48 | 2,51 | -0,79% | 26.050,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,50 | 2,53 | -2,32% | 68.264,00 |
| 18.10.2024 | 2,53 | 2,60 | 2,53 | 2,59 | 1,97% | 56.951,00 |
| 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 |