1,296$
0,44%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,30 | 1,34 | 1,27 | 1,29 | 0,00% | 60.748,00 |
| 15.04.2026 | 1,29 | 1,34 | 1,26 | 1,29 | 0,78% | 99.546,00 |
| 14.04.2026 | 1,27 | 1,30 | 1,26 | 1,28 | -0,78% | 110.513,00 |
| 13.04.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 0,78% | 58.352,00 |
| 10.04.2026 | 1,29 | 1,30 | 1,26 | 1,28 | -1,54% | 47.263,00 |
| 09.04.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 3,17% | 76.757,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,23 | 1,26 | -0,79% | 91.923,00 |
| 07.04.2026 | 1,26 | 1,32 | 1,21 | 1,27 | 0,00% | 111.272,00 |
| 06.04.2026 | 1,21 | 1,30 | 1,21 | 1,27 | 3,25% | 117.889,00 |
| 02.04.2026 | 1,23 | 1,25 | 1,20 | 1,23 | -0,81% | 115.918,00 |
| 01.04.2026 | 1,26 | 1,29 | 1,23 | 1,24 | -1,59% | 128.806,00 |
| 31.03.2026 | 1,24 | 1,29 | 1,22 | 1,26 | -1,56% | 152.567,00 |
| 30.03.2026 | 1,27 | 1,33 | 1,24 | 1,28 | 5,79% | 260.043,00 |
| 27.03.2026 | 1,25 | 1,26 | 1,20 | 1,21 | -3,97% | 136.152,00 |
| 26.03.2026 | 1,26 | 1,30 | 1,19 | 1,26 | 1,61% | 188.361,00 |
| 25.03.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 82.702,00 |
| 24.03.2026 | 1,24 | 1,25 | 1,18 | 1,23 | -10,87% | 346.054,00 |
| 23.03.2026 | 1,31 | 1,38 | 1,27 | 1,38 | 4,55% | 184.075,00 |
| 20.03.2026 | 1,27 | 1,32 | 1,22 | 1,32 | 3,13% | 723.940,00 |
| 19.03.2026 | 1,30 | 1,31 | 1,26 | 1,28 | 0,00% | 149.184,00 |
| 18.03.2026 | 1,40 | 1,40 | 1,28 | 1,28 | -10,49% | 146.316,00 |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 0,00% | 147.136,00 |
| 16.03.2026 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | 111.762,00 |
| 13.03.2026 | 1,39 | 1,44 | 1,35 | 1,43 | 4,38% | 133.182,00 |
| 12.03.2026 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | 95.998,00 |
| 11.03.2026 | 1,38 | 1,38 | 1,34 | 1,37 | -0,72% | 288.962,00 |
| 10.03.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | 112.619,00 |
| 09.03.2026 | 1,36 | 1,39 | 1,31 | 1,37 | 0,00% | 172.917,00 |
| 06.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | 90.271,00 |
| 05.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | 66.497,00 |
| 04.03.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,74% | 55.853,00 |
| 03.03.2026 | 1,36 | 1,39 | 1,35 | 1,36 | -2,16% | 109.611,00 |
| 02.03.2026 | 1,32 | 1,42 | 1,32 | 1,39 | 0,72% | 164.591,00 |
| 27.02.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 2,99% | 191.461,00 |
| 26.02.2026 | 1,34 | 1,37 | 1,32 | 1,34 | 0,00% | 106.735,00 |
| 25.02.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 1,52% | 78.341,00 |
| 24.02.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,76% | 63.391,00 |
| 23.02.2026 | 1,32 | 1,34 | 1,30 | 1,31 | -0,76% | 142.568,00 |
| 20.02.2026 | 1,35 | 1,37 | 1,30 | 1,32 | -1,49% | 150.982,00 |
| 19.02.2026 | 1,28 | 1,40 | 1,28 | 1,34 | 5,51% | 398.907,00 |
| 18.02.2026 | 1,32 | 1,33 | 1,26 | 1,27 | -3,05% | 315.437,00 |
| 17.02.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,50% | 104.714,00 |
| 13.02.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 2,31% | 116.520,00 |
| 12.02.2026 | 1,33 | 1,34 | 1,28 | 1,30 | -0,76% | 234.918,00 |
| 11.02.2026 | 1,35 | 1,37 | 1,29 | 1,31 | 0,00% | 271.134,00 |
| 10.02.2026 | 1,36 | 1,40 | 1,31 | 1,31 | -2,24% | 128.431,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -0,74% | 135.936,00 |
| 06.02.2026 | 1,34 | 1,39 | 1,33 | 1,35 | 3,05% | 188.315,00 |
| 05.02.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -1,50% | 255.061,00 |
| 04.02.2026 | 1,37 | 1,39 | 1,33 | 1,33 | -2,92% | 236.935,00 |
| 03.02.2026 | 1,38 | 1,40 | 1,33 | 1,37 | -0,72% | 162.476,00 |
| 02.02.2026 | 1,34 | 1,45 | 1,34 | 1,38 | 2,99% | 298.397,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -7,59% | 242.705,00 |
| 29.01.2026 | 1,34 | 1,45 | 1,33 | 1,45 | 8,21% | 302.569,00 |
| 28.01.2026 | 1,38 | 1,38 | 1,33 | 1,34 | -1,47% | 155.828,00 |
| 27.01.2026 | 1,36 | 1,38 | 1,35 | 1,36 | 0,74% | 119.641,00 |
| 26.01.2026 | 1,37 | 1,40 | 1,35 | 1,35 | -1,46% | 129.463,00 |
| 23.01.2026 | 1,40 | 1,42 | 1,37 | 1,37 | -2,84% | 168.082,00 |
| 22.01.2026 | 1,42 | 1,46 | 1,41 | 1,41 | -1,40% | 131.609,00 |
| 21.01.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 2,14% | 184.832,00 |
| 20.01.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -3,51% | 120.495,00 |
| 19.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,06% | - |
| 16.01.2026 | 1,45 | 1,50 | 1,44 | 1,45 | 0,69% | 152.840,00 |
| 15.01.2026 | 1,48 | 1,50 | 1,44 | 1,44 | -2,04% | 257.179,00 |
| 14.01.2026 | 1,47 | 1,48 | 1,44 | 1,47 | 1,38% | 340.226,00 |
| 13.01.2026 | 1,45 | 1,48 | 1,42 | 1,45 | 0,00% | 235.392,00 |
| 12.01.2026 | 1,45 | 1,47 | 1,40 | 1,45 | 1,40% | 239.475,00 |
| 09.01.2026 | 1,43 | 1,48 | 1,40 | 1,43 | 2,88% | 563.857,00 |
| 08.01.2026 | 1,35 | 1,42 | 1,30 | 1,39 | 6,92% | 350.972,00 |
| 07.01.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | 185.378,00 |
| 06.01.2026 | 1,35 | 1,37 | 1,31 | 1,34 | -0,74% | 354.921,00 |
| 05.01.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 189.496,00 |
| 02.01.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 250.920,00 |
| 31.12.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -2,08% | 262.184,00 |
| 30.12.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 299.762,00 |
| 29.12.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,00% | 185.083,00 |
| 26.12.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | 278.532,00 |
| 24.12.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 2,10% | 197.965,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -2,05% | 197.452,00 |
| 22.12.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -0,68% | 183.873,00 |
| 19.12.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,00% | 409.208,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 4,90% | 141.971,00 |
| 17.12.2025 | 1,51 | 1,54 | 1,43 | 1,43 | -4,67% | 292.280,00 |
| 16.12.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,74% | 125.485,00 |
| 15.12.2025 | 1,48 | 1,55 | 1,46 | 1,46 | -3,95% | 271.983,00 |
| 12.12.2025 | 1,57 | 1,60 | 1,50 | 1,52 | -6,75% | 221.591,00 |
| 11.12.2025 | 1,44 | 1,65 | 1,43 | 1,63 | 13,19% | 552.179,00 |
| 10.12.2025 | 1,45 | 1,48 | 1,41 | 1,44 | 2,13% | 232.280,00 |
| 09.12.2025 | 1,48 | 1,50 | 1,41 | 1,41 | -4,08% | 400.433,00 |
| 08.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -1,34% | 192.883,00 |
| 05.12.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -0,67% | 158.122,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -7,98% | 134.149,00 |
| 03.12.2025 | 1,51 | 1,63 | 1,50 | 1,63 | 9,40% | 359.924,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -1,32% | 183.907,00 |
| 01.12.2025 | 1,63 | 1,64 | 1,51 | 1,51 | -7,36% | 172.639,00 |
| 28.11.2025 | 1,63 | 1,64 | 1,60 | 1,63 | 2,52% | 93.098,00 |
| 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% | 308.939,00 |
| 24.11.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -0,66% | 131.000,00 |
| 21.11.2025 | 1,44 | 1,52 | 1,42 | 1,52 | 6,29% | 173.849,00 |