3,860$
-1,53%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,90 | 3,97 | 3,81 | 3,84 | -2,04% | 22.338.738,00 |
| 31.03.2025 | 3,80 | 3,96 | 3,75 | 3,92 | -0,51% | 20.111.874,00 |
| 28.03.2025 | 4,12 | 4,14 | 3,82 | 3,94 | -3,90% | 15.949.960,00 |
| 27.03.2025 | 4,12 | 4,17 | 4,02 | 4,10 | -1,68% | 14.246.507,00 |
| 26.03.2025 | 4,35 | 4,43 | 4,07 | 4,17 | -5,23% | 19.807.094,00 |
| 25.03.2025 | 4,86 | 4,98 | 3,95 | 4,40 | -9,47% | 44.527.111,00 |
| 24.03.2025 | 5,03 | 5,13 | 4,85 | 4,86 | -1,22% | 8.039.680,00 |
| 21.03.2025 | 4,80 | 4,98 | 4,76 | 4,92 | 0,00% | 19.783.391,00 |
| 20.03.2025 | 4,91 | 5,02 | 4,89 | 4,92 | -1,40% | 5.362.229,00 |
| 19.03.2025 | 4,85 | 5,07 | 4,84 | 4,99 | 2,25% | 6.964.824,00 |
| 18.03.2025 | 5,01 | 5,01 | 4,82 | 4,88 | -3,75% | 7.124.359,00 |
| 17.03.2025 | 4,88 | 5,13 | 4,88 | 5,07 | 4,11% | 7.626.137,00 |
| 14.03.2025 | 4,73 | 4,93 | 4,68 | 4,87 | 4,73% | 8.876.133,00 |
| 13.03.2025 | 5,01 | 5,07 | 4,61 | 4,65 | -6,63% | 10.901.764,00 |
| 12.03.2025 | 4,98 | 5,05 | 4,83 | 4,98 | 2,26% | 18.818.068,00 |
| 11.03.2025 | 4,93 | 5,03 | 4,73 | 4,87 | -1,22% | 13.259.144,00 |
| 10.03.2025 | 5,16 | 5,21 | 4,80 | 4,93 | -6,98% | 11.934.821,00 |
| 07.03.2025 | 5,05 | 5,47 | 4,93 | 5,30 | 5,37% | 13.930.373,00 |
| 06.03.2025 | 5,01 | 5,24 | 4,86 | 5,03 | -2,52% | 10.979.238,00 |
| 05.03.2025 | 4,85 | 5,25 | 4,85 | 5,16 | 7,28% | 14.216.171,00 |
| 04.03.2025 | 4,71 | 5,02 | 4,51 | 4,81 | 0,42% | 14.742.512,00 |
| 03.03.2025 | 4,76 | 5,12 | 4,66 | 4,79 | 1,48% | 16.385.084,00 |
| 28.02.2025 | 4,52 | 4,73 | 4,47 | 4,72 | 4,66% | 12.199.455,00 |
| 27.02.2025 | 4,73 | 4,77 | 4,45 | 4,51 | -4,25% | 14.884.265,00 |
| 26.02.2025 | 4,89 | 5,15 | 4,64 | 4,71 | 6,08% | 10.807.313,00 |
| 25.02.2025 | 4,34 | 4,54 | 4,20 | 4,44 | 2,54% | 12.203.636,00 |
| 24.02.2025 | 4,70 | 4,70 | 4,32 | 4,33 | -7,08% | 12.013.008,00 |
| 21.02.2025 | 4,86 | 5,05 | 4,66 | 4,66 | -0,64% | 13.131.718,00 |
| 20.02.2025 | 4,84 | 4,87 | 4,67 | 4,69 | -3,89% | 7.643.814,00 |
| 19.02.2025 | 4,94 | 4,98 | 4,85 | 4,88 | -1,01% | 9.346.761,00 |
| 18.02.2025 | 4,62 | 5,00 | 4,43 | 4,93 | 7,17% | 12.459.086,00 |
| 14.02.2025 | 4,67 | 4,71 | 4,53 | 4,60 | -2,34% | 9.201.162,00 |
| 13.02.2025 | 4,70 | 4,85 | 4,67 | 4,71 | 1,07% | 7.953.243,00 |
| 12.02.2025 | 4,70 | 4,75 | 4,60 | 4,66 | -3,52% | 10.327.862,00 |
| 11.02.2025 | 4,93 | 4,94 | 4,76 | 4,83 | -3,01% | 10.412.281,00 |
| 10.02.2025 | 4,97 | 5,06 | 4,85 | 4,98 | -0,20% | 8.959.929,00 |
| 07.02.2025 | 5,02 | 5,14 | 4,93 | 4,99 | -0,40% | 9.412.191,00 |
| 06.02.2025 | 4,97 | 5,16 | 4,85 | 5,01 | 0,80% | 14.455.616,00 |
| 05.02.2025 | 5,49 | 5,51 | 4,75 | 4,97 | -1,39% | 32.994.806,00 |
| 04.02.2025 | 4,89 | 5,05 | 4,82 | 5,04 | 3,49% | 16.346.497,00 |
| 03.02.2025 | 4,74 | 4,95 | 4,57 | 4,87 | -1,42% | 13.524.931,00 |
| 31.01.2025 | 5,06 | 5,11 | 4,83 | 4,94 | -1,20% | 12.755.673,00 |
| 30.01.2025 | 5,10 | 5,10 | 4,89 | 5,00 | -0,20% | 12.871.714,00 |
| 29.01.2025 | 5,09 | 5,22 | 4,93 | 5,01 | -1,38% | 19.388.952,00 |
| 28.01.2025 | 5,03 | 5,22 | 4,76 | 5,08 | 2,21% | 15.397.257,00 |
| 27.01.2025 | 5,50 | 5,55 | 4,90 | 4,97 | -16,05% | 17.434.822,00 |
| 24.01.2025 | 5,82 | 6,10 | 5,80 | 5,92 | 2,60% | 12.363.392,00 |
| 23.01.2025 | 5,77 | 5,86 | 5,61 | 5,77 | 0,35% | 7.030.874,00 |
| 22.01.2025 | 5,54 | 6,12 | 5,38 | 5,75 | 4,93% | 12.444.417,00 |
| 21.01.2025 | 5,78 | 5,97 | 5,47 | 5,48 | -3,18% | 9.244.926,00 |
| 17.01.2025 | 5,66 | 5,73 | 5,53 | 5,66 | 2,35% | 7.138.429,00 |
| 16.01.2025 | 5,57 | 5,69 | 5,49 | 5,53 | -0,36% | 5.361.502,00 |
| 15.01.2025 | 5,59 | 5,89 | 5,52 | 5,55 | 4,52% | 9.092.874,00 |
| 14.01.2025 | 5,39 | 5,49 | 5,19 | 5,31 | -0,93% | 7.084.743,00 |
| 13.01.2025 | 5,27 | 5,42 | 5,14 | 5,36 | -0,74% | 8.497.861,00 |
| 10.01.2025 | 5,42 | 5,47 | 5,29 | 5,40 | -2,17% | 7.569.806,00 |
| 08.01.2025 | 5,53 | 5,57 | 5,37 | 5,52 | -0,54% | 6.558.986,00 |
| 07.01.2025 | 5,83 | 5,83 | 5,50 | 5,55 | -4,64% | 10.350.366,00 |
| 06.01.2025 | 5,70 | 5,89 | 5,62 | 5,82 | 2,83% | 9.155.949,00 |
| 03.01.2025 | 5,67 | 5,78 | 5,64 | 5,66 | 0,89% | 6.768.454,00 |
| 02.01.2025 | 5,40 | 5,67 | 5,36 | 5,61 | 5,65% | 10.232.114,00 |
| 31.12.2024 | 5,39 | 5,50 | 5,30 | 5,31 | -1,67% | 8.397.006,00 |
| 30.12.2024 | 5,38 | 5,50 | 5,22 | 5,40 | -1,64% | 10.745.651,00 |
| 27.12.2024 | 5,63 | 5,73 | 5,44 | 5,49 | -3,17% | 9.107.795,00 |
| 26.12.2024 | 5,72 | 5,83 | 5,63 | 5,67 | -2,58% | 7.659.585,00 |
| 24.12.2024 | 5,86 | 5,89 | 5,69 | 5,82 | -0,34% | 4.495.492,00 |
| 23.12.2024 | 5,84 | 5,97 | 5,69 | 5,84 | -1,35% | 9.937.252,00 |
| 20.12.2024 | 5,90 | 6,46 | 5,85 | 5,92 | -2,31% | 43.535.060,00 |
| 19.12.2024 | 5,87 | 6,26 | 5,75 | 6,06 | 4,66% | 22.693.719,00 |
| 18.12.2024 | 6,00 | 6,27 | 5,67 | 5,79 | -3,34% | 12.909.889,00 |
| 17.12.2024 | 6,14 | 6,19 | 5,96 | 5,99 | -3,54% | 12.113.443,00 |
| 16.12.2024 | 6,54 | 6,56 | 6,15 | 6,21 | -4,61% | 11.995.956,00 |
| 13.12.2024 | 6,38 | 6,55 | 6,33 | 6,51 | 1,72% | 7.528.822,00 |
| 12.12.2024 | 6,50 | 6,67 | 6,38 | 6,40 | -1,39% | 8.722.968,00 |
| 11.12.2024 | 6,32 | 6,58 | 6,27 | 6,49 | 4,17% | 12.485.346,00 |
| 10.12.2024 | 6,48 | 6,51 | 6,23 | 6,23 | -4,15% | 9.965.798,00 |
| 09.12.2024 | 7,01 | 7,12 | 6,45 | 6,50 | -7,14% | 12.254.835,00 |
| 06.12.2024 | 6,58 | 7,01 | 6,51 | 7,00 | 8,19% | 12.324.913,00 |
| 05.12.2024 | 6,55 | 6,67 | 6,29 | 6,47 | -1,67% | 16.893.473,00 |
| 04.12.2024 | 6,71 | 6,89 | 6,57 | 6,58 | -2,37% | 14.726.241,00 |
| 03.12.2024 | 6,92 | 7,06 | 6,72 | 6,74 | -3,58% | 11.001.075,00 |
| 02.12.2024 | 7,32 | 7,34 | 6,98 | 6,99 | -4,77% | 14.890.457,00 |
| 29.11.2024 | 7,37 | 7,53 | 7,29 | 7,34 | -0,41% | 5.281.455,00 |
| 27.11.2024 | 7,70 | 7,73 | 7,28 | 7,37 | -3,66% | 10.030.123,00 |
| 26.11.2024 | 7,65 | 7,89 | 7,52 | 7,65 | -1,67% | 10.804.128,00 |
| 25.11.2024 | 7,96 | 8,10 | 7,71 | 7,78 | -1,27% | 17.923.583,00 |
| 22.11.2024 | 7,86 | 8,29 | 7,80 | 7,88 | 0,38% | 13.741.348,00 |
| 21.11.2024 | 7,60 | 8,15 | 7,52 | 7,85 | 3,97% | 12.711.766,00 |
| 20.11.2024 | 7,75 | 7,79 | 7,39 | 7,55 | -2,45% | 9.656.704,00 |
| 19.11.2024 | 7,90 | 7,97 | 7,35 | 7,74 | -4,80% | 17.403.586,00 |
| 18.11.2024 | 8,48 | 8,61 | 8,11 | 8,13 | -4,80% | 12.728.825,00 |
| 15.11.2024 | 8,67 | 8,75 | 8,39 | 8,54 | -1,04% | 12.081.278,00 |
| 14.11.2024 | 8,94 | 9,04 | 8,51 | 8,63 | -2,92% | 14.132.208,00 |
| 13.11.2024 | 9,42 | 9,43 | 8,78 | 8,89 | -3,68% | 11.940.356,00 |
| 12.11.2024 | 9,93 | 10,03 | 8,94 | 9,23 | -8,79% | 18.289.193,00 |
| 11.11.2024 | 9,85 | 10,33 | 9,60 | 10,12 | 5,53% | 25.318.979,00 |
| 08.11.2024 | 9,23 | 9,84 | 9,15 | 9,59 | 4,35% | 23.698.958,00 |
| 07.11.2024 | 8,80 | 9,37 | 8,67 | 9,19 | 1,88% | 25.441.512,00 |
| 06.11.2024 | 7,39 | 9,20 | 6,98 | 9,02 | 18,53% | 51.092.352,00 |
| 05.11.2024 | 7,49 | 7,79 | 7,26 | 7,61 | 1,74% | 28.696.322,00 |