4,430$
2,07%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,43 | 4,54 | 4,37 | 4,43 | 2,07% | 11.228.488,00 |
| 14.08.2025 | 4,38 | 4,38 | 4,12 | 4,34 | 0,70% | 12.360.534,00 |
| 13.08.2025 | 3,97 | 4,34 | 3,94 | 4,31 | 9,11% | 14.335.348,00 |
| 12.08.2025 | 3,77 | 3,99 | 3,75 | 3,95 | 5,61% | 13.290.943,00 |
| 11.08.2025 | 3,75 | 3,85 | 3,69 | 3,74 | -0,53% | 9.691.479,00 |
| 08.08.2025 | 3,80 | 3,90 | 3,71 | 3,76 | 1,62% | 9.733.926,00 |
| 07.08.2025 | 3,77 | 3,78 | 3,63 | 3,70 | -1,60% | 9.030.309,00 |
| 06.08.2025 | 3,76 | 3,84 | 3,67 | 3,76 | 0,27% | 10.394.743,00 |
| 05.08.2025 | 3,72 | 3,78 | 3,61 | 3,75 | 0,00% | 15.962.079,00 |
| 04.08.2025 | 3,84 | 3,85 | 3,66 | 3,75 | 1,08% | 15.655.998,00 |
| 01.08.2025 | 4,02 | 4,02 | 3,37 | 3,71 | -16,63% | 44.714.940,00 |
| 31.07.2025 | 4,47 | 4,52 | 4,39 | 4,45 | -0,22% | 13.403.558,00 |
| 30.07.2025 | 4,58 | 4,59 | 4,38 | 4,46 | -2,83% | 9.631.765,00 |
| 29.07.2025 | 4,51 | 4,60 | 4,50 | 4,59 | 2,68% | 10.247.717,00 |
| 28.07.2025 | 4,35 | 4,52 | 4,31 | 4,47 | 3,23% | 9.361.045,00 |
| 25.07.2025 | 4,40 | 4,42 | 4,28 | 4,33 | -1,81% | 6.484.626,00 |
| 24.07.2025 | 4,53 | 4,55 | 4,40 | 4,41 | -3,50% | 7.407.093,00 |
| 23.07.2025 | 4,47 | 4,58 | 4,45 | 4,57 | 2,70% | 5.860.403,00 |
| 22.07.2025 | 4,31 | 4,51 | 4,30 | 4,45 | 3,25% | 10.257.733,00 |
| 21.07.2025 | 4,37 | 4,39 | 4,27 | 4,31 | -1,15% | 6.467.303,00 |
| 18.07.2025 | 4,41 | 4,46 | 4,33 | 4,36 | -0,68% | 7.079.759,00 |
| 17.07.2025 | 4,51 | 4,59 | 4,32 | 4,39 | -2,66% | 10.433.812,00 |
| 16.07.2025 | 4,57 | 4,64 | 4,43 | 4,51 | -0,44% | 7.364.334,00 |
| 15.07.2025 | 4,70 | 4,71 | 4,53 | 4,53 | -1,52% | 8.689.903,00 |
| 14.07.2025 | 4,46 | 4,61 | 4,43 | 4,60 | 2,91% | 8.241.812,00 |
| 11.07.2025 | 4,48 | 4,52 | 4,39 | 4,47 | -0,89% | 7.691.048,00 |
| 10.07.2025 | 4,50 | 4,57 | 4,47 | 4,51 | -0,44% | 6.311.834,00 |
| 09.07.2025 | 4,53 | 4,61 | 4,51 | 4,53 | 0,22% | 6.082.256,00 |
| 08.07.2025 | 4,43 | 4,54 | 4,41 | 4,52 | 2,49% | 9.691.812,00 |
| 07.07.2025 | 4,51 | 4,71 | 4,40 | 4,41 | -4,13% | 9.907.684,00 |
| 03.07.2025 | 4,54 | 4,72 | 4,53 | 4,60 | 3,37% | 6.649.300,00 |
| 02.07.2025 | 4,49 | 4,53 | 4,45 | 4,45 | -1,33% | 6.289.761,00 |
| 01.07.2025 | 4,40 | 4,59 | 4,34 | 4,51 | 2,97% | 10.056.526,00 |
| 30.06.2025 | 4,49 | 4,57 | 4,35 | 4,38 | -2,88% | 10.798.704,00 |
| 27.06.2025 | 4,35 | 4,55 | 4,27 | 4,51 | 3,68% | 44.601.066,00 |
| 26.06.2025 | 4,34 | 4,43 | 4,26 | 4,35 | 1,40% | 8.051.834,00 |
| 25.06.2025 | 4,30 | 4,40 | 4,15 | 4,29 | -0,23% | 10.889.000,00 |
| 24.06.2025 | 4,26 | 4,34 | 4,23 | 4,30 | 1,42% | 9.588.149,00 |
| 23.06.2025 | 3,92 | 4,31 | 3,87 | 4,24 | 7,61% | 14.511.138,00 |
| 20.06.2025 | 4,01 | 4,06 | 3,91 | 3,94 | -1,01% | 16.321.087,00 |
| 18.06.2025 | 4,00 | 4,08 | 3,96 | 3,98 | -0,50% | 7.840.730,00 |
| 17.06.2025 | 4,05 | 4,26 | 3,99 | 4,00 | -1,72% | 10.605.098,00 |
| 16.06.2025 | 4,07 | 4,24 | 3,98 | 4,07 | 0,74% | 10.172.329,00 |
| 13.06.2025 | 4,10 | 4,15 | 4,00 | 4,04 | -3,81% | 9.226.640,00 |
| 12.06.2025 | 4,14 | 4,22 | 4,09 | 4,20 | 1,20% | 6.995.912,00 |
| 11.06.2025 | 4,37 | 4,38 | 4,12 | 4,15 | -4,16% | 11.283.870,00 |
| 10.06.2025 | 4,20 | 4,39 | 4,12 | 4,33 | 3,10% | 10.303.640,00 |
| 09.06.2025 | 3,99 | 4,26 | 3,92 | 4,20 | 6,60% | 13.477.401,00 |
| 06.06.2025 | 3,99 | 4,09 | 3,92 | 3,94 | -0,51% | 7.871.447,00 |
| 05.06.2025 | 3,91 | 3,98 | 3,82 | 3,96 | 1,28% | 9.059.991,00 |
| 04.06.2025 | 4,09 | 4,09 | 3,85 | 3,91 | -4,87% | 12.259.889,00 |
| 03.06.2025 | 3,85 | 4,20 | 3,80 | 4,11 | 6,75% | 16.962.230,00 |
| 02.06.2025 | 3,92 | 3,94 | 3,77 | 3,85 | -1,79% | 9.882.104,00 |
| 30.05.2025 | 3,88 | 3,95 | 3,81 | 3,92 | 0,51% | 11.420.019,00 |
| 29.05.2025 | 4,00 | 4,01 | 3,86 | 3,90 | -1,02% | 6.781.035,00 |
| 28.05.2025 | 4,08 | 4,18 | 3,93 | 3,94 | -1,99% | 8.941.701,00 |
| 27.05.2025 | 3,81 | 4,14 | 3,79 | 4,02 | 8,06% | 16.979.420,00 |
| 23.05.2025 | 3,73 | 3,82 | 3,67 | 3,72 | -3,12% | 10.281.782,00 |
| 22.05.2025 | 4,36 | 4,46 | 3,71 | 3,84 | 0,79% | 29.988.185,00 |
| 21.05.2025 | 3,90 | 3,93 | 3,78 | 3,81 | -4,51% | 12.450.389,00 |
| 20.05.2025 | 3,99 | 4,04 | 3,91 | 3,99 | 0,25% | 8.674.976,00 |
| 19.05.2025 | 4,00 | 4,00 | 3,93 | 3,98 | -2,93% | 7.417.710,00 |
| 16.05.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -1,91% | 7.991.757,00 |
| 15.05.2025 | 4,26 | 4,30 | 4,17 | 4,18 | -3,02% | 8.212.928,00 |
| 14.05.2025 | 4,39 | 4,41 | 4,28 | 4,31 | -1,82% | 7.997.126,00 |
| 13.05.2025 | 4,46 | 4,52 | 4,24 | 4,39 | -0,23% | 10.485.628,00 |
| 12.05.2025 | 4,60 | 4,74 | 4,36 | 4,40 | 0,23% | 9.855.981,00 |
| 09.05.2025 | 4,17 | 4,40 | 4,14 | 4,39 | 5,53% | 10.441.355,00 |
| 08.05.2025 | 4,29 | 4,33 | 4,11 | 4,16 | -1,65% | 9.092.176,00 |
| 07.05.2025 | 4,33 | 4,46 | 4,17 | 4,23 | -0,70% | 12.033.955,00 |
| 06.05.2025 | 4,20 | 4,32 | 4,10 | 4,26 | 0,71% | 12.990.463,00 |
| 05.05.2025 | 3,95 | 4,26 | 3,84 | 4,23 | 11,90% | 15.958.621,00 |
| 02.05.2025 | 3,65 | 3,84 | 3,43 | 3,78 | 7,39% | 14.939.539,00 |
| 01.05.2025 | 3,66 | 3,75 | 3,50 | 3,52 | -0,56% | 12.369.696,00 |
| 30.04.2025 | 3,51 | 3,55 | 3,42 | 3,54 | -0,84% | 8.379.339,00 |
| 29.04.2025 | 3,59 | 3,60 | 3,45 | 3,57 | -0,28% | 9.141.387,00 |
| 28.04.2025 | 3,34 | 3,60 | 3,33 | 3,58 | 6,87% | 9.467.105,00 |
| 25.04.2025 | 3,30 | 3,37 | 3,25 | 3,35 | 0,30% | 7.320.937,00 |
| 24.04.2025 | 3,29 | 3,38 | 3,23 | 3,34 | 1,83% | 8.733.195,00 |
| 23.04.2025 | 3,35 | 3,44 | 3,25 | 3,28 | 2,50% | 10.284.420,00 |
| 22.04.2025 | 3,13 | 3,27 | 3,13 | 3,20 | 4,23% | 11.602.200,00 |
| 21.04.2025 | 3,23 | 3,29 | 3,01 | 3,07 | -6,69% | 10.296.853,00 |
| 17.04.2025 | 3,29 | 3,39 | 3,25 | 3,29 | 0,30% | 8.956.814,00 |
| 16.04.2025 | 3,36 | 3,40 | 3,23 | 3,28 | -3,53% | 7.861.914,00 |
| 15.04.2025 | 3,44 | 3,52 | 3,36 | 3,40 | -2,02% | 7.093.801,00 |
| 14.04.2025 | 3,56 | 3,59 | 3,42 | 3,47 | 0,29% | 8.575.279,00 |
| 11.04.2025 | 3,54 | 3,57 | 3,37 | 3,46 | -2,26% | 6.405.246,00 |
| 10.04.2025 | 3,60 | 3,66 | 3,38 | 3,54 | -5,85% | 10.140.302,00 |
| 09.04.2025 | 3,25 | 3,88 | 3,23 | 3,76 | 16,05% | 22.162.856,00 |
| 08.04.2025 | 3,60 | 3,67 | 3,17 | 3,24 | -5,54% | 11.921.904,00 |
| 07.04.2025 | 3,11 | 3,82 | 3,02 | 3,43 | 4,89% | 20.494.468,00 |
| 04.04.2025 | 3,34 | 3,44 | 3,05 | 3,27 | -6,57% | 17.386.943,00 |
| 03.04.2025 | 3,78 | 3,79 | 3,46 | 3,50 | -12,94% | 14.383.663,00 |
| 02.04.2025 | 3,75 | 4,07 | 3,72 | 4,02 | 4,69% | 19.315.929,00 |
| 01.04.2025 | 3,89 | 3,97 | 3,81 | 3,84 | -2,04% | 17.167.487,00 |
| 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 |