70,460€
-2,89%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 79,21 | 79,29 | 76,60 | 76,78 | -3,23% | 306,00 |
| 10.02.2025 | 83,71 | 84,21 | 79,16 | 79,34 | -4,67% | 147,00 |
| 07.02.2025 | 88,95 | 90,40 | 81,65 | 83,23 | -7,12% | 825,00 |
| 06.02.2025 | 89,90 | 93,11 | 85,09 | 89,61 | 4,68% | 3.778,00 |
| 05.02.2025 | 85,11 | 86,92 | 82,97 | 85,60 | 2,87% | 759,00 |
| 04.02.2025 | 82,80 | 84,90 | 81,50 | 83,21 | 1,65% | 424,00 |
| 03.02.2025 | 81,08 | 83,53 | 76,99 | 81,86 | -0,13% | 576,00 |
| 31.01.2025 | 81,37 | 84,69 | 81,25 | 81,97 | 1,57% | 2.424,00 |
| 30.01.2025 | 75,23 | 83,27 | 75,17 | 80,70 | 7,76% | 655,00 |
| 29.01.2025 | 74,81 | 77,69 | 74,35 | 74,89 | 0,33% | 665,00 |
| 28.01.2025 | 71,15 | 77,32 | 71,09 | 74,64 | 5,19% | 1.119,00 |
| 27.01.2025 | 89,26 | 89,72 | 67,82 | 70,96 | -22,14% | 3.563,00 |
| 24.01.2025 | 94,83 | 96,94 | 91,01 | 91,14 | -4,47% | 5.676,00 |
| 23.01.2025 | 96,25 | 96,92 | 94,53 | 95,40 | -1,02% | 452,00 |
| 22.01.2025 | 94,25 | 99,60 | 94,12 | 96,38 | 3,07% | 266,00 |
| 21.01.2025 | 90,61 | 94,24 | 90,33 | 93,51 | 2,79% | 450,00 |
| 20.01.2025 | 91,55 | 91,92 | 90,85 | 90,97 | -0,95% | 6,00 |
| 17.01.2025 | 87,03 | 92,58 | 87,01 | 91,84 | 5,79% | 474,00 |
| 16.01.2025 | 86,11 | 88,37 | 85,31 | 86,81 | 1,04% | 393,00 |
| 15.01.2025 | 82,75 | 86,03 | 82,31 | 85,92 | 4,09% | 165,00 |
| 14.01.2025 | 82,07 | 84,80 | 81,91 | 82,54 | 0,66% | 161,00 |
| 13.01.2025 | 82,14 | 82,19 | 78,46 | 82,00 | -0,41% | 180,00 |
| 10.01.2025 | 82,23 | 83,84 | 80,62 | 82,34 | -0,23% | 261,00 |
| 09.01.2025 | 82,51 | 82,59 | 82,25 | 82,53 | 0,10% | - |
| 08.01.2025 | 83,85 | 84,96 | 80,85 | 82,45 | -1,55% | 778,00 |
| 07.01.2025 | 86,73 | 87,87 | 82,57 | 83,75 | -3,77% | 6,00 |
| 06.01.2025 | 86,16 | 89,39 | 85,49 | 87,03 | 0,46% | 557,00 |
| 03.01.2025 | 83,59 | 86,96 | 83,22 | 86,63 | 3,97% | 43,00 |
| 02.01.2025 | 81,31 | 84,07 | 79,80 | 83,32 | 4,24% | 493,00 |
| 30.12.2024 | 80,69 | 80,94 | 79,79 | 79,93 | -1,17% | 24,00 |
| 27.12.2024 | 82,25 | 82,29 | 79,96 | 80,88 | 0,94% | 30,00 |
| 23.12.2024 | 82,11 | 82,75 | 79,69 | 80,13 | -1,81% | - |
| 20.12.2024 | 80,27 | 83,00 | 78,78 | 81,61 | 1,29% | 191,00 |
| 19.12.2024 | 79,75 | 83,60 | 79,65 | 80,57 | 0,70% | 18,00 |
| 18.12.2024 | 84,69 | 86,11 | 78,61 | 80,01 | -5,51% | 225,00 |
| 17.12.2024 | 88,67 | 88,92 | 84,43 | 84,68 | -4,48% | 502,00 |
| 16.12.2024 | 88,45 | 91,06 | 88,24 | 88,65 | 0,06% | 102,00 |
| 13.12.2024 | 87,11 | 91,92 | 86,40 | 88,60 | 2,11% | 394,00 |
| 12.12.2024 | 83,81 | 90,01 | 83,53 | 86,77 | 3,19% | 240,00 |
| 11.12.2024 | 82,77 | 85,64 | 82,75 | 84,09 | 1,94% | 21,00 |
| 10.12.2024 | 85,34 | 85,65 | 81,92 | 82,49 | -3,08% | 162,00 |
| 09.12.2024 | 88,01 | 88,15 | 83,93 | 85,11 | -3,14% | 239,00 |
| 06.12.2024 | 87,61 | 88,99 | 86,59 | 87,87 | 0,38% | 196,00 |
| 05.12.2024 | 90,09 | 90,96 | 87,20 | 87,54 | -3,14% | 216,00 |
| 04.12.2024 | 84,55 | 91,19 | 84,55 | 90,38 | 7,05% | 784,00 |
| 03.12.2024 | 82,73 | 85,40 | 81,33 | 84,43 | 2,56% | 84,00 |
| 02.12.2024 | 82,19 | 84,35 | 82,04 | 82,32 | -1,02% | 242,00 |
| 29.11.2024 | 79,75 | 83,29 | 79,51 | 83,17 | 4,35% | 151,00 |
| 28.11.2024 | 79,65 | 79,81 | 79,53 | 79,70 | 0,48% | - |
| 27.11.2024 | 82,91 | 82,95 | 78,28 | 79,32 | -4,41% | 51,00 |
| 26.11.2024 | 83,36 | 84,43 | 82,42 | 82,98 | -0,14% | 148,00 |
| 25.11.2024 | 85,43 | 86,44 | 82,83 | 83,10 | -2,75% | 181,00 |
| 22.11.2024 | 81,73 | 86,07 | 81,57 | 85,45 | 4,55% | 316,00 |
| 21.11.2024 | 78,43 | 85,82 | 78,10 | 81,73 | 4,57% | 564,00 |
| 20.11.2024 | 78,13 | 78,60 | 76,26 | 78,16 | 0,37% | 8,00 |
| 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 |