78,340€
-0,70%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,70 | 79,46 | 78,26 | 78,34 | -0,70% | 23,00 |
| 03.07.2025 | 77,49 | 79,69 | 77,31 | 78,89 | 2,06% | 46,00 |
| 02.07.2025 | 77,83 | 77,98 | 75,39 | 77,30 | -0,34% | - |
| 01.07.2025 | 80,50 | 80,90 | 75,38 | 77,56 | -4,06% | 212,00 |
| 30.06.2025 | 81,24 | 82,36 | 80,32 | 80,84 | -0,16% | 63,00 |
| 27.06.2025 | 81,16 | 81,39 | 79,35 | 80,97 | -0,02% | 50,00 |
| 26.06.2025 | 78,73 | 81,08 | 78,46 | 80,99 | 2,91% | 5,00 |
| 25.06.2025 | 79,10 | 80,39 | 78,48 | 78,70 | -0,43% | 24,00 |
| 24.06.2025 | 77,60 | 79,60 | 77,35 | 79,04 | 2,66% | - |
| 23.06.2025 | 77,76 | 78,62 | 75,11 | 76,99 | -1,10% | 62,00 |
| 20.06.2025 | 77,33 | 78,63 | 76,56 | 77,85 | 1,71% | 196,00 |
| 19.06.2025 | 77,33 | 77,74 | 76,40 | 76,54 | -0,71% | 45,00 |
| 18.06.2025 | 75,16 | 78,38 | 75,09 | 77,09 | 2,51% | - |
| 17.06.2025 | 73,86 | 75,44 | 72,61 | 75,20 | 1,38% | 430,00 |
| 16.06.2025 | 71,55 | 76,04 | 71,22 | 74,18 | 3,92% | 157,00 |
| 13.06.2025 | 72,92 | 73,56 | 70,96 | 71,38 | -3,37% | - |
| 12.06.2025 | 71,25 | 74,67 | 70,46 | 73,87 | 2,95% | 96,00 |
| 11.06.2025 | 71,50 | 73,36 | 70,56 | 71,75 | 0,04% | 7,00 |
| 10.06.2025 | 71,95 | 72,88 | 70,40 | 71,72 | -0,31% | 116,00 |
| 09.06.2025 | 71,19 | 73,09 | 70,79 | 71,94 | 0,62% | 87,00 |
| 06.06.2025 | 71,61 | 73,09 | 70,60 | 71,50 | 0,21% | 68,00 |
| 05.06.2025 | 70,26 | 73,88 | 70,00 | 71,35 | 1,38% | 30,00 |
| 04.06.2025 | 71,22 | 74,74 | 69,65 | 70,38 | 3,00% | 418,00 |
| 03.06.2025 | 66,21 | 69,71 | 65,76 | 68,33 | 3,02% | 190,00 |
| 02.06.2025 | 63,10 | 66,69 | 62,68 | 66,33 | 4,19% | 192,00 |
| 30.05.2025 | 66,47 | 66,72 | 62,69 | 63,66 | -4,03% | 67,00 |
| 29.05.2025 | 71,95 | 71,96 | 66,11 | 66,33 | -3,88% | 112,00 |
| 28.05.2025 | 69,22 | 70,14 | 68,04 | 69,01 | -0,10% | 35,00 |
| 27.05.2025 | 67,09 | 70,28 | 67,09 | 69,08 | 2,60% | 1.473,00 |
| 26.05.2025 | 67,09 | 67,62 | 67,06 | 67,33 | 1,04% | 70,00 |
| 23.05.2025 | 66,89 | 67,06 | 63,78 | 66,64 | -0,94% | 58,00 |
| 22.05.2025 | 67,17 | 68,15 | 66,64 | 67,27 | 0,18% | 29,00 |
| 21.05.2025 | 67,71 | 69,19 | 66,36 | 67,15 | -1,73% | 11,00 |
| 20.05.2025 | 68,83 | 69,12 | 67,69 | 68,33 | -1,33% | - |
| 19.05.2025 | 67,68 | 69,33 | 66,71 | 69,25 | -0,94% | 139,00 |
| 16.05.2025 | 69,25 | 70,34 | 67,92 | 69,91 | 0,65% | 105,00 |
| 15.05.2025 | 69,45 | 70,67 | 68,34 | 69,46 | -1,01% | 286,00 |
| 14.05.2025 | 66,75 | 70,33 | 65,90 | 70,17 | 5,33% | 22,00 |
| 13.05.2025 | 63,96 | 67,27 | 63,96 | 66,62 | 3,06% | 4,00 |
| 12.05.2025 | 58,99 | 64,97 | 58,92 | 64,64 | 11,99% | 980,00 |
| 09.05.2025 | 58,59 | 59,16 | 56,87 | 57,72 | -1,47% | - |
| 08.05.2025 | 59,22 | 60,54 | 57,84 | 58,58 | -0,14% | 103,00 |
| 07.05.2025 | 61,36 | 61,78 | 53,10 | 58,66 | 3,57% | 1.072,00 |
| 06.05.2025 | 55,43 | 56,77 | 53,74 | 56,64 | 1,58% | 65,00 |
| 05.05.2025 | 55,16 | 56,43 | 54,56 | 55,76 | 0,18% | 177,00 |
| 02.05.2025 | 54,36 | 56,99 | 54,10 | 55,66 | 6,81% | 45,00 |
| 30.04.2025 | 52,41 | 52,67 | 49,98 | 52,11 | -1,18% | 11,00 |
| 29.04.2025 | 52,79 | 53,33 | 51,82 | 52,73 | 0,19% | 100,00 |
| 28.04.2025 | 52,45 | 53,32 | 51,59 | 52,63 | -0,34% | 92,00 |
| 25.04.2025 | 52,13 | 53,73 | 51,48 | 52,81 | 2,21% | 1,00 |
| 24.04.2025 | 48,47 | 52,01 | 48,00 | 51,67 | 5,86% | - |
| 23.04.2025 | 47,36 | 53,09 | 47,22 | 48,81 | 7,95% | 25,00 |
| 22.04.2025 | 43,31 | 45,71 | 43,28 | 45,22 | -1,05% | 510,00 |
| 17.04.2025 | 46,40 | 46,63 | 44,59 | 45,70 | -0,36% | 49,00 |
| 16.04.2025 | 45,13 | 46,24 | 44,27 | 45,86 | -1,90% | - |
| 15.04.2025 | 46,02 | 47,94 | 45,55 | 46,75 | 1,30% | 99,00 |
| 14.04.2025 | 47,60 | 49,00 | 45,33 | 46,15 | 1,87% | 312,00 |
| 11.04.2025 | 48,88 | 49,18 | 44,55 | 45,31 | -6,99% | 84,00 |
| 10.04.2025 | 54,62 | 54,66 | 47,25 | 48,71 | -10,84% | 90,00 |
| 09.04.2025 | 44,33 | 57,26 | 44,22 | 54,63 | 20,11% | 113,00 |
| 08.04.2025 | 48,30 | 51,76 | 44,32 | 45,49 | -4,87% | 806,00 |
| 07.04.2025 | 43,36 | 52,29 | 41,70 | 47,82 | 5,75% | 330,00 |
| 04.04.2025 | 48,10 | 50,00 | 41,72 | 45,22 | -6,88% | 891,00 |
| 03.04.2025 | 55,93 | 56,62 | 48,14 | 48,56 | -21,16% | 326,00 |
| 02.04.2025 | 58,77 | 63,41 | 56,97 | 61,59 | 4,60% | 72,00 |
| 01.04.2025 | 57,39 | 59,08 | 55,40 | 58,88 | 1,94% | 293,00 |
| 31.03.2025 | 57,41 | 57,78 | 55,02 | 57,76 | 0,12% | 120,00 |
| 28.03.2025 | 59,36 | 59,67 | 56,92 | 57,69 | -3,16% | 6,00 |
| 27.03.2025 | 61,56 | 62,42 | 58,44 | 59,57 | -3,14% | 340,00 |
| 26.03.2025 | 65,70 | 66,12 | 60,99 | 61,50 | -6,59% | 179,00 |
| 25.03.2025 | 68,45 | 68,52 | 64,72 | 65,84 | -3,42% | 261,00 |
| 24.03.2025 | 62,14 | 68,24 | 62,12 | 68,17 | 10,68% | 325,00 |
| 21.03.2025 | 63,43 | 63,43 | 61,40 | 61,59 | -2,90% | 71,00 |
| 20.03.2025 | 61,97 | 64,54 | 60,85 | 63,43 | 2,89% | 253,00 |
| 19.03.2025 | 60,42 | 63,74 | 60,11 | 61,65 | 2,20% | 109,00 |
| 18.03.2025 | 62,36 | 63,02 | 58,01 | 60,32 | -3,60% | 18,00 |
| 17.03.2025 | 58,19 | 62,65 | 58,12 | 62,57 | 7,05% | 146,00 |
| 14.03.2025 | 55,19 | 58,50 | 54,92 | 58,45 | 6,64% | 86,00 |
| 13.03.2025 | 58,38 | 58,84 | 54,08 | 54,81 | -6,71% | 161,00 |
| 12.03.2025 | 56,84 | 60,65 | 56,75 | 58,75 | 3,43% | 523,00 |
| 11.03.2025 | 53,59 | 59,02 | 52,81 | 56,80 | 7,07% | 544,00 |
| 10.03.2025 | 56,39 | 56,46 | 51,59 | 53,05 | -7,29% | 2.325,00 |
| 07.03.2025 | 57,97 | 58,05 | 53,24 | 57,22 | 1,13% | 4.474,00 |
| 06.03.2025 | 62,26 | 62,29 | 56,47 | 56,58 | -9,06% | 108,00 |
| 05.03.2025 | 61,70 | 63,05 | 59,25 | 62,22 | 1,45% | 261,00 |
| 04.03.2025 | 62,94 | 62,94 | 58,38 | 61,33 | -2,12% | 869,00 |
| 03.03.2025 | 67,86 | 68,33 | 61,48 | 62,66 | -7,57% | 381,00 |
| 28.02.2025 | 66,98 | 68,06 | 64,00 | 67,79 | 1,24% | 353,00 |
| 27.02.2025 | 69,55 | 72,28 | 66,76 | 66,96 | -3,07% | 160,00 |
| 26.02.2025 | 67,51 | 72,03 | 67,36 | 69,08 | 3,35% | 216,00 |
| 25.02.2025 | 69,17 | 69,21 | 64,51 | 66,84 | -3,66% | 215,00 |
| 24.02.2025 | 70,13 | 72,41 | 67,95 | 69,38 | -1,06% | 356,00 |
| 21.02.2025 | 72,77 | 75,76 | 70,03 | 70,12 | -3,36% | 326,00 |
| 20.02.2025 | 73,79 | 74,07 | 70,20 | 72,56 | -2,20% | 358,00 |
| 19.02.2025 | 76,75 | 77,24 | 73,48 | 74,19 | -3,32% | 114,00 |
| 18.02.2025 | 74,48 | 77,73 | 73,94 | 76,74 | 3,34% | 1,00 |
| 17.02.2025 | 74,35 | 74,44 | 74,08 | 74,26 | 0,34% | 41,00 |
| 14.02.2025 | 74,81 | 75,29 | 71,96 | 74,01 | -0,92% | 80,00 |
| 13.02.2025 | 76,19 | 77,97 | 73,47 | 74,70 | -1,99% | 408,00 |
| 12.02.2025 | 76,85 | 77,32 | 73,99 | 76,22 | -0,73% | 46,00 |