1,727$
-0,18%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,70 | 1,77 | 1,68 | 1,72 | -0,58% | 8.945.776,00 |
| 16.05.2024 | 1,77 | 1,82 | 1,68 | 1,73 | -2,26% | 8.199.844,00 |
| 15.05.2024 | 2,02 | 2,06 | 1,74 | 1,77 | -7,81% | 12.986.921,00 |
| 14.05.2024 | 1,90 | 2,12 | 1,87 | 1,92 | 5,49% | 21.762.610,00 |
| 13.05.2024 | 1,74 | 1,91 | 1,72 | 1,82 | 6,43% | 11.357.258,00 |
| 10.05.2024 | 1,78 | 1,78 | 1,67 | 1,71 | 1,18% | 9.125.973,00 |
| 09.05.2024 | 1,96 | 1,96 | 1,67 | 1,69 | -13,78% | 18.810.394,00 |
| 08.05.2024 | 1,76 | 2,32 | 1,70 | 1,96 | 18,14% | 61.552.946,00 |
| 07.05.2024 | 1,70 | 1,77 | 1,64 | 1,66 | -0,66% | 10.530.840,00 |
| 06.05.2024 | 1,53 | 1,69 | 1,53 | 1,67 | -0,60% | 10.552.733,00 |
| 03.05.2024 | 1,55 | 1,70 | 1,52 | 1,68 | 12,00% | 10.417.409,00 |
| 02.05.2024 | 1,50 | 1,55 | 1,45 | 1,50 | 1,35% | 4.394.218,00 |
| 01.05.2024 | 1,47 | 1,54 | 1,45 | 1,48 | 0,68% | 3.620.729,00 |
| 30.04.2024 | 1,47 | 1,51 | 1,43 | 1,47 | 0,68% | 6.872.812,00 |
| 29.04.2024 | 1,50 | 1,62 | 1,41 | 1,46 | 1,39% | 5.319.229,00 |
| 26.04.2024 | 1,40 | 1,45 | 1,38 | 1,44 | 5,11% | 4.324.624,00 |
| 25.04.2024 | 1,41 | 1,44 | 1,35 | 1,37 | -4,20% | 4.675.704,00 |
| 24.04.2024 | 1,56 | 1,57 | 1,38 | 1,43 | -2,05% | 5.833.941,00 |
| 23.04.2024 | 1,30 | 1,54 | 1,28 | 1,46 | 13,18% | 12.047.152,00 |
| 22.04.2024 | 1,34 | 1,37 | 1,24 | 1,29 | -1,53% | 5.420.777,00 |
| 19.04.2024 | 1,25 | 1,34 | 1,25 | 1,31 | 3,97% | 5.490.310,00 |
| 18.04.2024 | 1,25 | 1,38 | 1,21 | 1,26 | 0,80% | 7.555.507,00 |
| 17.04.2024 | 1,35 | 1,36 | 1,22 | 1,25 | -6,02% | 7.228.361,00 |
| 16.04.2024 | 1,32 | 1,38 | 1,27 | 1,33 | -0,37% | 5.364.813,00 |
| 15.04.2024 | 1,36 | 1,50 | 1,28 | 1,34 | 2,69% | 10.004.203,00 |
| 12.04.2024 | 1,48 | 1,48 | 1,27 | 1,30 | -9,72% | 15.291.210,00 |
| 11.04.2024 | 1,76 | 1,77 | 1,24 | 1,44 | -18,18% | 21.010.209,00 |
| 10.04.2024 | 1,76 | 1,80 | 1,72 | 1,76 | -8,33% | 7.381.217,00 |
| 09.04.2024 | 1,87 | 1,95 | 1,85 | 1,92 | 2,13% | 4.523.042,00 |
| 08.04.2024 | 2,00 | 2,05 | 1,86 | 1,88 | -6,00% | 6.116.198,00 |
| 05.04.2024 | 1,98 | 2,04 | 1,95 | 2,00 | 0,00% | 4.318.800,00 |
| 04.04.2024 | 2,10 | 2,21 | 1,97 | 2,00 | 0,25% | 8.425.876,00 |
| 03.04.2024 | 1,90 | 2,03 | 1,88 | 2,00 | 3,37% | 5.719.433,00 |
| 02.04.2024 | 2,02 | 2,06 | 1,92 | 1,93 | -8,10% | 7.549.680,00 |
| 01.04.2024 | 2,02 | 2,12 | 1,96 | 2,10 | 6,60% | 10.208.845,00 |
| 28.03.2024 | 1,82 | 1,98 | 1,79 | 1,97 | 10,67% | 10.558.663,00 |
| 27.03.2024 | 1,70 | 1,80 | 1,68 | 1,78 | 5,33% | 7.935.180,00 |
| 26.03.2024 | 1,75 | 1,90 | 1,67 | 1,69 | 0,00% | 11.258.542,00 |
| 25.03.2024 | 1,71 | 1,74 | 1,63 | 1,69 | -1,17% | 5.504.713,00 |
| 22.03.2024 | 1,74 | 1,75 | 1,66 | 1,71 | -4,47% | 5.220.232,00 |
| 21.03.2024 | 1,80 | 1,81 | 1,76 | 1,79 | 0,00% | 4.318.901,00 |
| 20.03.2024 | 1,72 | 1,82 | 1,68 | 1,79 | 5,29% | 6.203.203,00 |
| 19.03.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,73% | 5.746.068,00 |
| 18.03.2024 | 1,74 | 1,88 | 1,66 | 1,73 | 1,76% | 6.638.583,00 |
| 15.03.2024 | 1,80 | 1,83 | 1,66 | 1,70 | -3,68% | 22.952.611,00 |
| 14.03.2024 | 1,91 | 1,92 | 1,73 | 1,77 | -8,07% | 10.643.326,00 |
| 13.03.2024 | 1,92 | 2,05 | 1,87 | 1,92 | 0,00% | 7.171.307,00 |
| 12.03.2024 | 1,95 | 1,98 | 1,87 | 1,92 | -0,52% | 9.057.509,00 |
| 11.03.2024 | 2,07 | 2,13 | 1,92 | 1,93 | -6,76% | 10.505.043,00 |
| 08.03.2024 | 2,11 | 2,22 | 2,06 | 2,07 | 0,00% | 7.509.267,00 |
| 07.03.2024 | 2,13 | 2,16 | 2,06 | 2,07 | -4,39% | 7.873.808,00 |
| 06.03.2024 | 2,22 | 2,24 | 2,06 | 2,17 | -1,14% | 9.489.230,00 |
| 05.03.2024 | 2,25 | 2,38 | 2,17 | 2,19 | -3,52% | 8.443.221,00 |
| 04.03.2024 | 2,35 | 2,35 | 2,23 | 2,27 | -2,58% | 5.968.140,00 |
| 01.03.2024 | 2,41 | 2,42 | 2,28 | 2,33 | -2,10% | 6.325.070,00 |
| 29.02.2024 | 2,43 | 2,52 | 2,31 | 2,38 | 0,00% | 7.331.126,00 |
| 28.02.2024 | 2,20 | 2,38 | 2,11 | 2,38 | -4,80% | 13.011.598,00 |
| 27.02.2024 | 2,32 | 2,55 | 2,24 | 2,50 | 11,61% | 12.422.755,00 |
| 26.02.2024 | 2,26 | 2,34 | 2,20 | 2,24 | 2,28% | 8.608.279,00 |
| 23.02.2024 | 2,30 | 2,30 | 2,16 | 2,19 | -4,37% | 7.907.700,00 |
| 22.02.2024 | 2,48 | 2,48 | 2,27 | 2,29 | -4,58% | 8.117.034,00 |
| 21.02.2024 | 2,53 | 2,54 | 2,38 | 2,40 | -5,88% | 6.198.264,00 |
| 20.02.2024 | 2,53 | 2,56 | 2,45 | 2,55 | 0,79% | 6.073.194,00 |
| 16.02.2024 | 2,71 | 2,71 | 2,51 | 2,53 | -6,47% | 6.917.497,00 |
| 15.02.2024 | 2,67 | 2,82 | 2,61 | 2,71 | 3,05% | 7.168.933,00 |
| 14.02.2024 | 2,64 | 2,68 | 2,55 | 2,63 | 3,75% | 4.427.256,00 |
| 13.02.2024 | 2,79 | 2,82 | 2,46 | 2,53 | -11,85% | 9.367.156,00 |
| 12.02.2024 | 2,92 | 2,99 | 2,76 | 2,87 | -1,37% | 7.337.054,00 |
| 09.02.2024 | 2,90 | 2,98 | 2,87 | 2,91 | 0,52% | 6.249.740,00 |
| 08.02.2024 | 2,95 | 3,01 | 2,84 | 2,90 | -1,53% | 4.151.211,00 |
| 07.02.2024 | 3,02 | 3,05 | 2,88 | 2,94 | -1,67% | 4.712.316,00 |
| 06.02.2024 | 2,64 | 3,02 | 2,61 | 2,99 | 15,22% | 6.105.511,00 |
| 05.02.2024 | 2,83 | 2,83 | 2,58 | 2,60 | -9,58% | 4.424.567,00 |
| 02.02.2024 | 2,86 | 2,91 | 2,80 | 2,87 | -1,54% | 4.002.814,00 |
| 01.02.2024 | 2,81 | 2,93 | 2,74 | 2,92 | 7,56% | 5.922.414,00 |
| 31.01.2024 | 2,77 | 2,94 | 2,70 | 2,71 | -2,87% | 8.057.977,00 |
| 30.01.2024 | 2,90 | 2,93 | 2,78 | 2,79 | -5,74% | 3.680.776,00 |
| 29.01.2024 | 2,73 | 2,97 | 2,67 | 2,96 | 8,82% | 7.443.953,00 |
| 26.01.2024 | 2,70 | 2,79 | 2,67 | 2,72 | 2,64% | 5.246.229,00 |
| 25.01.2024 | 2,78 | 2,83 | 2,60 | 2,65 | -7,34% | 6.474.354,00 |
| 24.01.2024 | 2,74 | 2,92 | 2,67 | 2,86 | 7,12% | 9.254.287,00 |
| 23.01.2024 | 2,45 | 2,67 | 2,43 | 2,67 | 13,62% | 8.171.700,00 |
| 22.01.2024 | 2,24 | 2,41 | 2,21 | 2,35 | 6,33% | 6.389.125,00 |
| 19.01.2024 | 2,20 | 2,24 | 2,09 | 2,21 | 2,31% | 8.932.728,00 |
| 18.01.2024 | 2,30 | 2,39 | 2,15 | 2,16 | -4,42% | 10.111.135,00 |
| 17.01.2024 | 2,31 | 2,32 | 2,14 | 2,26 | -4,44% | 10.733.508,00 |
| 16.01.2024 | 2,59 | 2,59 | 2,35 | 2,37 | -5,59% | 7.041.200,00 |
| 12.01.2024 | 2,88 | 2,91 | 2,50 | 2,51 | -11,17% | 11.799.983,00 |
| 11.01.2024 | 2,86 | 2,92 | 2,81 | 2,82 | -1,57% | 4.838.621,00 |
| 10.01.2024 | 3,20 | 3,24 | 2,86 | 2,87 | -9,91% | 12.141.481,00 |
| 09.01.2024 | 3,29 | 3,57 | 3,17 | 3,18 | -3,93% | 11.917.325,00 |
| 08.01.2024 | 3,34 | 3,35 | 3,14 | 3,31 | 1,22% | 5.824.802,00 |
| 05.01.2024 | 3,03 | 3,29 | 2,98 | 3,27 | 7,92% | 7.669.492,00 |
| 04.01.2024 | 2,94 | 3,07 | 2,89 | 3,03 | 1,68% | 4.707.100,00 |
| 03.01.2024 | 3,04 | 3,08 | 2,93 | 2,98 | -4,49% | 6.640.809,00 |
| 02.01.2024 | 3,27 | 3,31 | 3,08 | 3,12 | -7,42% | 8.960.306,00 |
| 29.12.2023 | 3,51 | 3,59 | 3,31 | 3,37 | -3,44% | 6.603.563,00 |
| 28.12.2023 | 3,65 | 3,69 | 3,43 | 3,49 | -4,38% | 5.234.687,00 |
| 27.12.2023 | 3,64 | 3,69 | 3,56 | 3,65 | 1,39% | 4.993.335,00 |
| 26.12.2023 | 3,52 | 3,64 | 3,39 | 3,60 | 3,75% | 6.834.037,00 |