6,620$
-3,07%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,77 | 6,78 | 6,56 | 6,62 | -3,07% | 350.318,00 |
| 05.03.2026 | 6,81 | 6,92 | 6,68 | 6,83 | -1,87% | 135.358,00 |
| 04.03.2026 | 7,03 | 7,16 | 6,89 | 6,96 | 0,43% | 8.040.398,00 |
| 03.03.2026 | 6,60 | 7,17 | 6,50 | 6,93 | 1,91% | 13.001.562,00 |
| 02.03.2026 | 6,92 | 7,26 | 6,78 | 6,80 | -4,36% | 11.854.018,00 |
| 27.02.2026 | 6,86 | 7,12 | 6,76 | 7,11 | 0,99% | 20.706.418,00 |
| 26.02.2026 | 7,12 | 7,31 | 6,97 | 7,04 | -0,85% | 14.906.558,00 |
| 25.02.2026 | 7,83 | 8,04 | 6,94 | 7,10 | -4,70% | 21.774.888,00 |
| 24.02.2026 | 7,49 | 7,69 | 7,39 | 7,45 | 0,00% | 10.986.131,00 |
| 23.02.2026 | 7,71 | 7,71 | 7,27 | 7,45 | -4,85% | 10.017.515,00 |
| 20.02.2026 | 7,90 | 8,07 | 7,75 | 7,83 | -2,49% | 7.960.787,00 |
| 19.02.2026 | 7,85 | 8,09 | 7,77 | 8,03 | 0,50% | 8.738.678,00 |
| 18.02.2026 | 7,95 | 8,37 | 7,93 | 7,99 | -1,24% | 10.658.038,00 |
| 17.02.2026 | 8,30 | 8,51 | 8,01 | 8,09 | -3,58% | 13.386.042,00 |
| 13.02.2026 | 7,96 | 8,41 | 7,77 | 8,39 | 4,88% | 15.190.146,00 |
| 12.02.2026 | 7,96 | 8,24 | 7,68 | 8,00 | 1,91% | 15.290.102,00 |
| 11.02.2026 | 7,90 | 8,26 | 7,80 | 7,85 | 0,90% | 13.943.066,00 |
| 10.02.2026 | 7,78 | 8,09 | 7,64 | 7,78 | 0,13% | 11.205.304,00 |
| 09.02.2026 | 7,84 | 8,06 | 7,55 | 7,77 | -3,60% | 13.462.574,00 |
| 06.02.2026 | 6,60 | 8,19 | 6,50 | 8,06 | 29,37% | 32.609.781,00 |
| 05.02.2026 | 6,53 | 6,56 | 6,09 | 6,23 | -6,03% | 27.407.798,00 |
| 04.02.2026 | 7,29 | 7,71 | 6,38 | 6,63 | -21,63% | 38.941.746,00 |
| 03.02.2026 | 9,08 | 9,08 | 8,17 | 8,46 | -5,26% | 19.984.803,00 |
| 02.02.2026 | 8,82 | 9,55 | 8,76 | 8,93 | 1,25% | 16.912.207,00 |
| 30.01.2026 | 8,74 | 9,28 | 8,72 | 8,82 | -1,23% | 11.609.393,00 |
| 29.01.2026 | 9,21 | 9,26 | 8,64 | 8,93 | -2,51% | 11.895.626,00 |
| 28.01.2026 | 9,47 | 9,59 | 9,16 | 9,16 | -1,40% | 12.671.668,00 |
| 27.01.2026 | 9,00 | 9,72 | 8,86 | 9,29 | 7,65% | 16.970.881,00 |
| 26.01.2026 | 8,61 | 8,70 | 8,41 | 8,63 | 0,70% | 8.465.431,00 |
| 23.01.2026 | 8,89 | 9,08 | 8,52 | 8,57 | -3,92% | 20.364.069,00 |
| 22.01.2026 | 8,60 | 9,19 | 8,41 | 8,92 | 6,32% | 14.508.706,00 |
| 21.01.2026 | 8,11 | 8,40 | 8,00 | 8,39 | 4,74% | 9.996.316,00 |
| 20.01.2026 | 8,10 | 8,21 | 7,81 | 8,01 | -5,21% | 10.793.144,00 |
| 16.01.2026 | 8,65 | 8,70 | 8,34 | 8,45 | -2,31% | 11.207.547,00 |
| 15.01.2026 | 8,35 | 8,90 | 8,26 | 8,65 | 5,36% | 17.456.571,00 |
| 14.01.2026 | 8,00 | 8,30 | 7,90 | 8,21 | 0,74% | 15.455.170,00 |
| 13.01.2026 | 7,96 | 8,24 | 7,91 | 8,15 | 2,52% | 11.006.080,00 |
| 12.01.2026 | 7,81 | 8,12 | 7,70 | 7,95 | 0,51% | 7.267.169,00 |
| 09.01.2026 | 8,10 | 8,31 | 7,90 | 7,91 | -3,18% | 8.944.761,00 |
| 08.01.2026 | 7,92 | 8,27 | 7,90 | 8,17 | 3,16% | 8.591.495,00 |
| 07.01.2026 | 8,22 | 8,27 | 7,87 | 7,92 | -4,58% | 8.923.166,00 |
| 06.01.2026 | 7,59 | 8,33 | 7,56 | 8,30 | 9,64% | 14.856.942,00 |
| 05.01.2026 | 7,69 | 7,79 | 7,35 | 7,57 | -1,56% | 10.138.959,00 |