6,800$
-2,44%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 6,87 | 6,96 | 6,72 | 6,76 | -3,01% | 7.612.459,00 |
| 25.03.2026 | 6,94 | 7,08 | 6,80 | 6,97 | 2,65% | 7.928.465,00 |
| 24.03.2026 | 6,72 | 7,00 | 6,67 | 6,79 | 0,30% | 9.491.532,00 |
| 23.03.2026 | 6,61 | 6,88 | 6,52 | 6,77 | 4,31% | 10.247.793,00 |
| 20.03.2026 | 6,83 | 6,90 | 6,46 | 6,49 | -3,99% | 24.841.256,00 |
| 19.03.2026 | 6,44 | 6,85 | 6,41 | 6,76 | 3,05% | 10.485.000,00 |
| 18.03.2026 | 6,70 | 6,85 | 6,53 | 6,56 | -3,67% | 14.144.776,00 |
| 17.03.2026 | 6,70 | 6,95 | 6,69 | 6,81 | 1,79% | 8.648.622,00 |
| 16.03.2026 | 6,83 | 6,97 | 6,68 | 6,69 | 0,75% | 8.766.135,00 |
| 13.03.2026 | 6,50 | 6,82 | 6,50 | 6,64 | 3,11% | 9.421.863,00 |
| 12.03.2026 | 6,51 | 6,53 | 6,37 | 6,44 | -3,16% | 8.683.893,00 |
| 11.03.2026 | 6,70 | 6,81 | 6,55 | 6,65 | -0,75% | 7.631.132,00 |
| 10.03.2026 | 6,61 | 6,91 | 6,53 | 6,70 | 1,06% | 10.626.748,00 |
| 09.03.2026 | 6,50 | 6,75 | 6,27 | 6,63 | 0,15% | 11.993.981,00 |
| 06.03.2026 | 6,62 | 6,79 | 6,55 | 6,62 | -3,07% | 9.204.300,00 |
| 05.03.2026 | 6,81 | 6,92 | 6,68 | 6,83 | -1,87% | 8.546.272,00 |
| 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 |
| 02.01.2026 | 7,90 | 7,99 | 7,65 | 7,69 | -1,03% | 8.455.392,00 |
| 31.12.2025 | 7,76 | 7,84 | 7,67 | 7,77 | -0,64% | 7.488.320,00 |
| 30.12.2025 | 7,59 | 7,82 | 7,59 | 7,82 | 3,58% | 7.899.091,00 |
| 29.12.2025 | 7,60 | 7,73 | 7,50 | 7,55 | -1,82% | 9.623.603,00 |
| 26.12.2025 | 7,75 | 7,76 | 7,61 | 7,69 | -1,03% | 5.178.090,00 |
| 24.12.2025 | 7,74 | 7,94 | 7,64 | 7,77 | -0,26% | 3.719.787,00 |
| 23.12.2025 | 7,72 | 7,81 | 7,56 | 7,79 | 0,26% | 11.267.348,00 |
| 22.12.2025 | 8,37 | 8,37 | 7,75 | 7,77 | -5,13% | 12.721.290,00 |
| 19.12.2025 | 7,86 | 8,29 | 7,86 | 8,19 | 4,46% | 24.897.542,00 |
| 18.12.2025 | 7,92 | 8,08 | 7,63 | 7,84 | 2,75% | 9.902.750,00 |
| 17.12.2025 | 8,08 | 8,19 | 7,56 | 7,63 | -5,80% | 12.017.826,00 |
| 16.12.2025 | 7,97 | 8,19 | 7,97 | 8,10 | 0,50% | 11.361.531,00 |
| 15.12.2025 | 8,47 | 8,48 | 7,92 | 8,06 | -5,18% | 15.630.748,00 |
| 12.12.2025 | 8,67 | 8,96 | 8,44 | 8,50 | -1,62% | 13.572.300,00 |
| 11.12.2025 | 8,60 | 8,82 | 8,37 | 8,64 | -0,58% | 9.526.101,00 |
| 10.12.2025 | 8,48 | 9,14 | 8,33 | 8,69 | 2,24% | 15.271.475,00 |
| 09.12.2025 | 8,33 | 8,54 | 8,21 | 8,50 | 1,55% | 8.226.412,00 |
| 08.12.2025 | 8,35 | 8,46 | 8,13 | 8,37 | 1,33% | 12.010.508,00 |
| 05.12.2025 | 8,72 | 8,87 | 8,17 | 8,26 | -5,92% | 16.074.863,00 |
| 04.12.2025 | 9,54 | 9,54 | 8,75 | 8,78 | -8,25% | 15.363.954,00 |
| 03.12.2025 | 9,12 | 9,63 | 8,81 | 9,57 | 4,70% | 17.532.209,00 |
| 02.12.2025 | 8,39 | 9,17 | 8,39 | 9,14 | 10,25% | 19.904.075,00 |
| 01.12.2025 | 7,95 | 8,31 | 7,89 | 8,29 | 2,22% | 13.122.552,00 |
| 28.11.2025 | 8,14 | 8,18 | 8,00 | 8,11 | 0,25% | 5.916.101,00 |
| 26.11.2025 | 7,99 | 8,20 | 7,95 | 8,09 | 1,13% | 12.443.676,00 |
| 25.11.2025 | 7,79 | 8,11 | 7,66 | 8,00 | 3,76% | 12.786.599,00 |
| 24.11.2025 | 7,66 | 7,82 | 7,57 | 7,71 | 1,58% | 13.476.806,00 |
| 21.11.2025 | 7,50 | 7,78 | 7,28 | 7,59 | 1,47% | 12.644.223,00 |
| 20.11.2025 | 8,09 | 8,16 | 7,41 | 7,48 | -2,60% | 14.940.674,00 |
| 19.11.2025 | 7,70 | 7,99 | 7,48 | 7,68 | 0,79% | 11.867.759,00 |
| 18.11.2025 | 7,90 | 8,00 | 7,48 | 7,62 | -5,46% | 20.621.526,00 |
| 17.11.2025 | 7,99 | 8,39 | 7,93 | 8,06 | 0,88% | 11.937.075,00 |
| 14.11.2025 | 7,75 | 8,21 | 7,60 | 7,99 | -1,60% | 17.269.132,00 |
| 13.11.2025 | 8,43 | 8,79 | 7,99 | 8,12 | -5,03% | 22.365.652,00 |
| 12.11.2025 | 9,37 | 9,63 | 8,52 | 8,55 | -7,57% | 23.780.706,00 |
| 11.11.2025 | 10,38 | 10,50 | 9,22 | 9,25 | -11,82% | 20.068.742,00 |
| 10.11.2025 | 10,90 | 11,39 | 10,40 | 10,49 | -0,29% | 22.441.917,00 |
| 07.11.2025 | 10,89 | 10,98 | 10,15 | 10,52 | -3,84% | 21.183.267,00 |
| 06.11.2025 | 10,96 | 11,43 | 10,60 | 10,94 | 0,74% | 20.085.198,00 |
| 05.11.2025 | 10,65 | 11,29 | 10,52 | 10,86 | 3,04% | 17.833.632,00 |
| 04.11.2025 | 10,98 | 11,45 | 10,53 | 10,54 | -10,90% | 32.863.654,00 |
| 03.11.2025 | 10,01 | 11,95 | 9,64 | 11,83 | 15,08% | 43.336.656,00 |
| 31.10.2025 | 8,70 | 10,40 | 8,14 | 10,28 | -0,58% | 49.545.279,00 |