78,390€
0,67%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 78,13 | 78,33 | 78,03 | 78,19 | 0,41% | - |
| 19.11.2024 | 76,27 | 78,35 | 74,68 | 77,87 | 2,46% | 1,00 |
| 18.11.2024 | 77,58 | 78,65 | 75,59 | 76,00 | -1,76% | 172,00 |
| 15.11.2024 | 80,13 | 81,52 | 75,88 | 77,36 | -4,28% | 41,00 |
| 14.11.2024 | 83,28 | 84,18 | 80,70 | 80,82 | -3,00% | 290,00 |
| 13.11.2024 | 81,41 | 83,68 | 80,75 | 83,32 | 2,12% | 230,00 |
| 12.11.2024 | 81,53 | 83,44 | 80,99 | 81,59 | 0,23% | 189,00 |
| 11.11.2024 | 78,66 | 84,28 | 78,26 | 81,40 | 4,21% | 229,00 |
| 08.11.2024 | 85,17 | 86,06 | 75,37 | 78,11 | 14,68% | 1.355,00 |
| 07.11.2024 | 67,37 | 68,44 | 65,79 | 68,11 | 1,69% | 70,00 |
| 06.11.2024 | 62,67 | 67,76 | 62,39 | 66,98 | 10,58% | 324,00 |
| 05.11.2024 | 59,39 | 61,10 | 58,95 | 60,57 | 2,50% | - |
| 04.11.2024 | 60,19 | 60,21 | 58,68 | 59,09 | -2,20% | 169,00 |
| 01.11.2024 | 58,81 | 60,61 | 57,38 | 60,42 | 2,81% | 1,00 |
| 31.10.2024 | 59,73 | 59,90 | 57,77 | 58,77 | -2,44% | 55,00 |
| 30.10.2024 | 60,91 | 61,07 | 59,67 | 60,24 | -0,92% | 1,00 |
| 29.10.2024 | 60,17 | 61,63 | 59,45 | 60,80 | 1,22% | 70,00 |
| 28.10.2024 | 59,97 | 60,73 | 59,65 | 60,07 | 0,77% | 6,00 |
| 25.10.2024 | 59,71 | 60,17 | 58,97 | 59,61 | -0,05% | 17,00 |
| 24.10.2024 | 61,19 | 61,85 | 59,50 | 59,64 | -1,94% | - |
| 23.10.2024 | 61,49 | 62,69 | 60,41 | 60,82 | -1,44% | 28,00 |
| 22.10.2024 | 60,46 | 62,68 | 59,89 | 61,71 | 1,81% | 344,00 |
| 21.10.2024 | 60,85 | 60,97 | 58,60 | 60,61 | -0,72% | 321,00 |
| 18.10.2024 | 63,55 | 64,93 | 60,84 | 61,05 | -4,86% | 89,00 |
| 17.10.2024 | 63,37 | 65,66 | 63,37 | 64,17 | 1,31% | 33,00 |
| 16.10.2024 | 61,27 | 63,68 | 60,08 | 63,34 | 3,51% | 683,00 |
| 15.10.2024 | 63,42 | 64,21 | 60,92 | 61,19 | -3,09% | 139,00 |
| 14.10.2024 | 62,41 | 63,68 | 62,12 | 63,14 | 1,53% | 65,00 |
| 11.10.2024 | 61,35 | 62,70 | 60,90 | 62,19 | 1,27% | 120,00 |
| 10.10.2024 | 61,79 | 62,16 | 60,86 | 61,41 | -0,82% | 168,00 |
| 09.10.2024 | 61,53 | 62,33 | 61,10 | 61,92 | 0,31% | 224,00 |
| 08.10.2024 | 61,25 | 62,56 | 61,01 | 61,73 | 0,69% | 14,00 |
| 07.10.2024 | 62,67 | 63,14 | 59,90 | 61,31 | -1,76% | 256,00 |
| 04.10.2024 | 60,13 | 62,65 | 59,99 | 62,41 | 4,03% | 125,00 |
| 03.10.2024 | 58,75 | 59,99 | 58,17 | 59,99 | 2,23% | 20,00 |
| 02.10.2024 | 55,63 | 58,86 | 54,88 | 58,68 | 5,52% | 57,00 |
| 01.10.2024 | 56,86 | 57,63 | 55,07 | 55,61 | -2,44% | - |
| 30.09.2024 | 57,65 | 57,85 | 56,06 | 57,00 | -1,59% | 26,00 |
| 27.09.2024 | 57,95 | 58,55 | 56,91 | 57,92 | 0,03% | 715,00 |
| 26.09.2024 | 55,29 | 58,35 | 55,16 | 57,90 | 5,60% | 68,00 |
| 25.09.2024 | 54,10 | 55,06 | 53,76 | 54,83 | 0,70% | 20,00 |
| 24.09.2024 | 55,17 | 55,73 | 53,68 | 54,45 | -1,13% | 60,00 |
| 23.09.2024 | 55,19 | 55,74 | 54,30 | 55,07 | 0,27% | 24,00 |
| 20.09.2024 | 54,65 | 55,01 | 53,63 | 54,92 | 0,13% | - |
| 19.09.2024 | 53,17 | 55,70 | 53,03 | 54,85 | 4,48% | 40,00 |
| 18.09.2024 | 52,53 | 53,60 | 52,01 | 52,50 | -0,13% | 5,00 |
| 17.09.2024 | 50,89 | 52,64 | 50,72 | 52,57 | 3,34% | 87,00 |
| 16.09.2024 | 50,21 | 51,11 | 49,06 | 50,87 | 1,09% | - |
| 13.09.2024 | 48,92 | 51,02 | 48,62 | 50,32 | 2,61% | 51,00 |
| 12.09.2024 | 49,13 | 49,86 | 48,39 | 49,04 | 0,09% | 6,00 |
| 11.09.2024 | 46,00 | 49,01 | 45,99 | 49,00 | 5,66% | - |
| 10.09.2024 | 46,20 | 46,95 | 45,62 | 46,37 | -0,03% | - |
| 09.09.2024 | 47,30 | 47,65 | 45,82 | 46,39 | -1,32% | - |
| 06.09.2024 | 49,32 | 49,63 | 46,69 | 47,01 | -5,16% | 8,00 |
| 05.09.2024 | 49,97 | 50,34 | 48,89 | 49,56 | -1,12% | 42,00 |
| 04.09.2024 | 47,56 | 50,56 | 47,37 | 50,12 | 4,38% | 5,00 |
| 03.09.2024 | 52,09 | 52,31 | 48,01 | 48,02 | -8,14% | 2,00 |
| 02.09.2024 | 52,21 | 52,37 | 51,95 | 52,27 | 0,35% | - |
| 30.08.2024 | 51,23 | 52,27 | 51,21 | 52,09 | 1,96% | - |
| 29.08.2024 | 50,54 | 52,33 | 50,46 | 51,09 | 0,37% | 324,00 |
| 28.08.2024 | 51,53 | 51,90 | 50,11 | 50,90 | -0,95% | 96,00 |
| 27.08.2024 | 50,57 | 51,66 | 49,48 | 51,39 | 1,58% | 37,00 |
| 26.08.2024 | 52,91 | 53,07 | 50,31 | 50,59 | -4,09% | 78,00 |
| 23.08.2024 | 50,21 | 52,83 | 50,19 | 52,75 | 5,43% | 79,00 |
| 22.08.2024 | 50,57 | 51,70 | 49,97 | 50,04 | -1,18% | 51,00 |
| 21.08.2024 | 50,49 | 51,22 | 49,29 | 50,63 | 0,46% | 113,00 |
| 20.08.2024 | 47,77 | 51,33 | 47,46 | 50,40 | 5,92% | 454,00 |
| 19.08.2024 | 47,01 | 47,59 | 46,24 | 47,59 | 0,79% | 907,00 |
| 16.08.2024 | 48,31 | 49,12 | 46,74 | 47,21 | -0,79% | 500,00 |
| 15.08.2024 | 48,51 | 49,00 | 46,20 | 47,59 | 14,51% | 311,00 |
| 14.08.2024 | 42,09 | 42,98 | 41,33 | 41,56 | -1,27% | 30,00 |
| 13.08.2024 | 41,23 | 42,47 | 40,93 | 42,09 | 2,43% | 108,00 |
| 12.08.2024 | 39,70 | 41,97 | 39,19 | 41,09 | 3,84% | - |
| 09.08.2024 | 39,69 | 40,01 | 38,52 | 39,57 | -0,21% | 53,00 |
| 08.08.2024 | 36,76 | 39,77 | 36,63 | 39,66 | 7,55% | - |
| 07.08.2024 | 38,47 | 40,16 | 36,86 | 36,87 | -2,94% | 190,00 |
| 06.08.2024 | 38,55 | 39,36 | 37,54 | 37,99 | 0,70% | 129,00 |
| 05.08.2024 | 38,38 | 39,28 | 34,85 | 37,72 | -7,13% | 1.004,00 |
| 02.08.2024 | 43,81 | 44,19 | 40,60 | 40,62 | -8,69% | 443,00 |
| 01.08.2024 | 48,31 | 48,96 | 44,19 | 44,48 | -6,99% | - |
| 31.07.2024 | 45,99 | 48,88 | 45,65 | 47,83 | 5,43% | 694,00 |
| 30.07.2024 | 47,87 | 48,46 | 44,94 | 45,36 | -5,26% | 40,00 |
| 29.07.2024 | 48,15 | 48,94 | 47,55 | 47,88 | 0,49% | 4,00 |
| 26.07.2024 | 47,02 | 47,78 | 46,58 | 47,65 | 1,84% | 106,00 |
| 25.07.2024 | 48,72 | 49,07 | 46,73 | 46,79 | -3,85% | 139,00 |
| 24.07.2024 | 50,14 | 50,39 | 48,62 | 48,66 | -3,74% | 74,00 |
| 23.07.2024 | 50,71 | 51,21 | 49,75 | 50,55 | -0,69% | 90,00 |
| 22.07.2024 | 50,49 | 51,26 | 50,10 | 50,90 | 1,19% | 32,00 |
| 19.07.2024 | 51,13 | 51,17 | 49,93 | 50,30 | -1,22% | 90,00 |
| 18.07.2024 | 52,73 | 53,04 | 50,03 | 50,92 | -3,08% | 545,00 |
| 17.07.2024 | 53,96 | 53,96 | 52,10 | 52,54 | -3,04% | 473,00 |
| 16.07.2024 | 53,37 | 54,29 | 52,44 | 54,19 | 1,84% | 284,00 |
| 15.07.2024 | 54,57 | 54,93 | 53,08 | 53,21 | -2,08% | 66,00 |
| 12.07.2024 | 52,71 | 55,40 | 52,43 | 54,34 | 3,01% | 274,00 |
| 11.07.2024 | 51,85 | 52,95 | 51,56 | 52,75 | 1,56% | - |
| 10.07.2024 | 51,67 | 52,61 | 51,17 | 51,94 | 0,74% | 31,00 |
| 09.07.2024 | 52,03 | 52,19 | 50,95 | 51,56 | -0,64% | - |
| 08.07.2024 | 51,03 | 53,12 | 50,76 | 51,89 | 1,63% | 750,00 |
| 05.07.2024 | 50,17 | 51,13 | 49,75 | 51,06 | 1,97% | 33,00 |
| 04.07.2024 | 50,13 | 50,13 | 50,03 | 50,08 | -0,15% | - |