141,125€
0,98%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 138,27 | 145,48 | 128,05 | 141,43 | 1,25% | 542,00 |
| 16.10.2025 | 133,98 | 143,65 | 133,95 | 139,68 | 4,06% | - |
| 15.10.2025 | 135,55 | 139,35 | 133,05 | 134,23 | -1,68% | 1,00 |
| 14.10.2025 | 136,80 | 138,75 | 132,50 | 136,52 | -1,43% | 115,00 |
| 13.10.2025 | 129,93 | 138,58 | 129,25 | 138,50 | 8,58% | 377,00 |
| 10.10.2025 | 138,88 | 139,00 | 127,28 | 127,55 | -7,81% | 258,00 |
| 09.10.2025 | 140,60 | 141,60 | 137,73 | 138,35 | -1,44% | 238,00 |
| 08.10.2025 | 135,83 | 140,83 | 133,75 | 140,38 | 3,58% | 315,00 |
| 07.10.2025 | 137,25 | 139,38 | 132,13 | 135,52 | -3,33% | 249,00 |
| 06.10.2025 | 139,95 | 145,65 | 135,38 | 140,20 | 0,30% | 1.783,00 |
| 03.10.2025 | 145,20 | 145,58 | 136,15 | 139,77 | -4,44% | - |
| 02.10.2025 | 147,63 | 151,58 | 141,88 | 146,27 | -0,19% | 443,00 |
| 01.10.2025 | 137,65 | 148,08 | 135,10 | 146,55 | 6,29% | 199,00 |
| 30.09.2025 | 138,55 | 140,75 | 136,38 | 137,88 | -0,56% | 138,00 |
| 29.09.2025 | 137,60 | 141,70 | 137,55 | 138,65 | 1,65% | 460,00 |
| 26.09.2025 | 136,18 | 136,90 | 133,85 | 136,40 | -0,04% | 1,00 |
| 25.09.2025 | 130,02 | 137,58 | 123,30 | 136,45 | 5,39% | 874,00 |
| 24.09.2025 | 138,00 | 139,75 | 129,05 | 129,48 | -5,70% | 1.588,00 |
| 23.09.2025 | 138,65 | 140,85 | 136,88 | 137,30 | -1,72% | 516,00 |
| 22.09.2025 | 143,20 | 144,20 | 137,05 | 139,70 | -2,58% | 1.316,00 |
| 19.09.2025 | 146,55 | 147,60 | 142,58 | 143,40 | -1,58% | 383,00 |
| 18.09.2025 | 140,15 | 147,25 | 139,08 | 145,70 | 4,91% | 1.384,00 |
| 17.09.2025 | 144,18 | 144,50 | 135,55 | 138,88 | -3,74% | 382,00 |
| 16.09.2025 | 144,25 | 145,85 | 142,38 | 144,27 | 0,56% | 981,00 |
| 15.09.2025 | 141,80 | 146,00 | 138,10 | 143,48 | 3,78% | 1.689,00 |
| 12.09.2025 | 140,75 | 141,85 | 137,85 | 138,25 | -0,58% | 366,00 |
| 11.09.2025 | 142,30 | 144,60 | 137,65 | 139,05 | 0,31% | 410,00 |
| 10.09.2025 | 135,83 | 143,10 | 134,55 | 138,63 | 6,88% | 372,00 |
| 09.09.2025 | 127,03 | 130,18 | 126,48 | 129,70 | 1,37% | 1,00 |
| 08.09.2025 | 127,73 | 129,95 | 126,50 | 127,95 | 0,35% | 316,00 |
| 05.09.2025 | 122,38 | 129,43 | 122,33 | 127,50 | 4,66% | 305,00 |
| 04.09.2025 | 115,20 | 121,88 | 111,00 | 121,83 | 5,93% | 282,00 |
| 03.09.2025 | 111,85 | 115,90 | 111,83 | 115,00 | 0,90% | 113,00 |
| 02.09.2025 | 113,35 | 114,20 | 107,88 | 113,98 | 0,29% | 390,00 |
| 01.09.2025 | 113,38 | 114,10 | 112,78 | 113,65 | 0,11% | 46,00 |
| 29.08.2025 | 116,50 | 118,53 | 112,10 | 113,53 | -2,13% | 135,00 |
| 28.08.2025 | 107,78 | 117,28 | 107,50 | 116,00 | 7,23% | 572,00 |
| 27.08.2025 | 107,30 | 110,18 | 106,90 | 108,18 | 1,00% | 1,00 |
| 26.08.2025 | 105,93 | 108,90 | 105,65 | 107,10 | 0,66% | 55,00 |
| 25.08.2025 | 101,95 | 107,45 | 101,53 | 106,40 | 4,47% | 140,00 |
| 22.08.2025 | 101,25 | 103,98 | 100,09 | 101,85 | 0,69% | 69,00 |
| 21.08.2025 | 99,59 | 101,33 | 98,97 | 101,15 | 1,67% | 371,00 |
| 20.08.2025 | 99,35 | 99,68 | 95,54 | 99,49 | -1,74% | 254,00 |
| 19.08.2025 | 102,35 | 102,70 | 99,09 | 101,25 | -0,74% | 165,00 |
| 18.08.2025 | 98,80 | 102,15 | 98,08 | 102,00 | 3,01% | 245,00 |
| 15.08.2025 | 98,32 | 99,36 | 95,88 | 99,02 | 0,60% | 42,00 |
| 14.08.2025 | 100,58 | 104,55 | 96,76 | 98,43 | -4,16% | 419,00 |
| 13.08.2025 | 103,95 | 110,85 | 100,98 | 102,70 | 0,17% | 1.316,00 |
| 12.08.2025 | 98,95 | 103,10 | 98,54 | 102,53 | 3,38% | 870,00 |
| 11.08.2025 | 100,13 | 102,58 | 98,31 | 99,17 | -0,66% | 499,00 |
| 08.08.2025 | 96,99 | 99,83 | 96,53 | 99,83 | 4,67% | 666,00 |
| 07.08.2025 | 93,95 | 96,86 | 93,42 | 95,38 | 1,04% | 232,00 |
| 06.08.2025 | 93,63 | 95,15 | 93,10 | 94,40 | 1,01% | 31,00 |
| 05.08.2025 | 96,78 | 98,37 | 92,00 | 93,46 | -2,75% | 373,00 |
| 04.08.2025 | 92,59 | 96,12 | 92,50 | 96,10 | 4,12% | 347,00 |
| 01.08.2025 | 96,01 | 96,05 | 87,83 | 92,30 | -4,25% | 300,00 |
| 31.07.2025 | 97,46 | 99,95 | 96,10 | 96,40 | 0,31% | 65,00 |
| 30.07.2025 | 95,06 | 96,91 | 94,49 | 96,10 | 1,39% | 151,00 |
| 29.07.2025 | 93,57 | 97,17 | 93,46 | 94,78 | 2,48% | 528,00 |
| 28.07.2025 | 88,41 | 92,49 | 88,18 | 92,49 | 3,90% | 886,00 |
| 25.07.2025 | 87,70 | 89,05 | 86,74 | 89,02 | 1,78% | 16,00 |
| 24.07.2025 | 86,96 | 89,80 | 86,57 | 87,46 | 0,85% | 252,00 |
| 23.07.2025 | 84,93 | 89,14 | 84,83 | 86,72 | 2,17% | 234,00 |
| 22.07.2025 | 88,77 | 89,04 | 83,81 | 84,88 | -4,41% | 310,00 |
| 21.07.2025 | 88,07 | 90,18 | 86,68 | 88,80 | 0,95% | 331,00 |
| 18.07.2025 | 88,52 | 89,01 | 86,29 | 87,96 | -0,59% | 290,00 |
| 17.07.2025 | 85,82 | 88,76 | 85,79 | 88,48 | 3,35% | 84,00 |
| 16.07.2025 | 84,28 | 85,66 | 81,16 | 85,61 | 1,28% | 382,00 |
| 15.07.2025 | 79,33 | 84,95 | 79,27 | 84,53 | 6,88% | 566,00 |
| 14.07.2025 | 79,74 | 80,44 | 78,17 | 79,09 | -0,57% | 310,00 |
| 11.07.2025 | 80,63 | 80,75 | 78,53 | 79,54 | 0,30% | 313,00 |
| 10.07.2025 | 77,28 | 79,30 | 76,24 | 79,30 | 2,77% | 498,00 |
| 09.07.2025 | 78,65 | 79,35 | 76,11 | 77,16 | -0,90% | 455,00 |
| 08.07.2025 | 77,21 | 80,20 | 76,82 | 77,86 | 0,22% | 48,00 |
| 07.07.2025 | 78,47 | 80,84 | 77,01 | 77,69 | -0,83% | 819,00 |
| 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 |