140,475€
1,33%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |