1,508$
-0,79%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,52 | 1,52 | 1,47 | 1,51 | -0,36% | - |
| 12.12.2025 | 1,60 | 1,60 | 1,50 | 1,52 | -6,75% | 221.733,00 |
| 11.12.2025 | 1,43 | 1,65 | 1,43 | 1,63 | 13,19% | 553.961,00 |
| 10.12.2025 | 1,45 | 1,48 | 1,41 | 1,44 | 2,13% | 235.948,00 |
| 09.12.2025 | 1,49 | 1,50 | 1,41 | 1,41 | -4,08% | 400.618,00 |
| 08.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -1,34% | 193.204,00 |
| 05.12.2025 | 1,51 | 1,55 | 1,49 | 1,49 | -0,67% | 158.558,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -7,98% | 134.903,00 |
| 03.12.2025 | 1,51 | 1,63 | 1,50 | 1,63 | 9,40% | 361.013,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -1,32% | 187.408,00 |
| 01.12.2025 | 1,63 | 1,64 | 1,51 | 1,51 | -7,36% | 173.302,00 |
| 28.11.2025 | 1,63 | 1,64 | 1,60 | 1,63 | 2,52% | 93.100,00 |
| 26.11.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 0,00% | 355.831,00 |
| 25.11.2025 | 1,53 | 1,60 | 1,53 | 1,59 | 5,30% | 309.017,00 |
| 24.11.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -0,66% | 131.020,00 |
| 21.11.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 6,29% | 174.657,00 |
| 20.11.2025 | 1,49 | 1,56 | 1,43 | 1,43 | -2,72% | 173.432,00 |
| 19.11.2025 | 1,49 | 1,54 | 1,47 | 1,47 | 0,00% | 247.989,00 |
| 18.11.2025 | 1,46 | 1,49 | 1,45 | 1,47 | -2,00% | 149.021,00 |
| 17.11.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 0,67% | 167.877,00 |
| 14.11.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 0,00% | 99.475,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -3,25% | 248.398,00 |
| 12.11.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -1,28% | 403.589,00 |
| 11.11.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,65% | 168.367,00 |
| 10.11.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 1,97% | 223.016,00 |
| 07.11.2025 | 1,53 | 1,56 | 1,52 | 1,52 | -0,65% | 110.800,00 |
| 06.11.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -0,65% | 268.778,00 |
| 05.11.2025 | 1,55 | 1,55 | 1,52 | 1,54 | 0,65% | 135.751,00 |
| 04.11.2025 | 1,50 | 1,56 | 1,50 | 1,53 | -0,65% | 210.454,00 |
| 03.11.2025 | 1,56 | 1,58 | 1,51 | 1,54 | -1,28% | 192.738,00 |
| 31.10.2025 | 1,50 | 1,59 | 1,50 | 1,56 | 0,65% | 273.548,00 |
| 30.10.2025 | 1,57 | 1,60 | 1,50 | 1,55 | -1,27% | 451.982,00 |
| 29.10.2025 | 1,60 | 1,64 | 1,56 | 1,57 | -1,88% | 242.286,00 |
| 28.10.2025 | 1,65 | 1,67 | 1,59 | 1,60 | -1,23% | 363.448,00 |
| 27.10.2025 | 1,73 | 1,75 | 1,62 | 1,62 | -5,26% | 307.719,00 |
| 24.10.2025 | 1,71 | 1,74 | 1,70 | 1,71 | -0,44% | 144.692,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -2,97% | 120.632,00 |
| 22.10.2025 | 1,77 | 1,80 | 1,75 | 1,77 | 1,14% | 80.898,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -3,31% | 144.985,00 |
| 20.10.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,27% | 109.129,00 |
| 17.10.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,98% | - |
| 16.10.2025 | 1,85 | 1,87 | 1,76 | 1,77 | -4,84% | 126.503,00 |
| 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 |