39,185€
-1,67%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,51 | 40,36 | 39,15 | 39,17 | -1,71% | 316,00 |
| 18.04.2024 | 39,50 | 40,39 | 39,11 | 39,85 | 1,19% | 4,00 |
| 17.04.2024 | 40,76 | 41,16 | 39,36 | 39,38 | -3,40% | 15,00 |
| 16.04.2024 | 39,34 | 40,86 | 38,99 | 40,77 | 3,57% | 120,00 |
| 15.04.2024 | 40,96 | 41,23 | 39,34 | 39,36 | -3,64% | 69,00 |
| 12.04.2024 | 42,17 | 42,35 | 40,73 | 40,85 | -3,05% | 45,00 |
| 11.04.2024 | 42,22 | 42,60 | 41,60 | 42,13 | -0,15% | - |
| 10.04.2024 | 43,56 | 43,71 | 41,75 | 42,20 | -3,06% | 60,00 |
| 09.04.2024 | 42,31 | 43,68 | 42,13 | 43,53 | 2,91% | - |
| 08.04.2024 | 42,35 | 43,23 | 42,22 | 42,30 | -0,17% | - |
| 05.04.2024 | 43,03 | 44,16 | 42,22 | 42,37 | -1,18% | 42,00 |
| 04.04.2024 | 44,28 | 44,74 | 42,76 | 42,87 | -3,00% | 40,00 |
| 03.04.2024 | 43,96 | 44,60 | 43,45 | 44,20 | 0,30% | 183,00 |
| 02.04.2024 | 44,85 | 44,95 | 43,24 | 44,07 | 0,44% | 25,00 |
| 28.03.2024 | 44,69 | 45,23 | 43,71 | 43,87 | -1,92% | 50,00 |
| 27.03.2024 | 44,77 | 45,35 | 43,97 | 44,73 | 0,00% | 13,00 |
| 26.03.2024 | 46,73 | 47,99 | 44,63 | 44,73 | -5,05% | 37,00 |
| 25.03.2024 | 47,15 | 47,82 | 45,96 | 47,11 | -0,17% | 95,00 |
| 22.03.2024 | 46,85 | 47,20 | 45,88 | 47,19 | 0,81% | 127,00 |
| 21.03.2024 | 44,93 | 47,38 | 44,83 | 46,81 | 4,96% | - |
| 20.03.2024 | 42,50 | 45,15 | 42,50 | 44,60 | 4,13% | 11,00 |
| 19.03.2024 | 42,53 | 42,89 | 41,84 | 42,83 | -0,35% | 296,00 |
| 18.03.2024 | 41,85 | 43,34 | 41,60 | 42,98 | 2,70% | 198,00 |
| 15.03.2024 | 42,37 | 42,51 | 41,43 | 41,85 | -1,48% | 262,00 |
| 14.03.2024 | 43,09 | 43,35 | 42,04 | 42,48 | -1,23% | 1,00 |
| 13.03.2024 | 42,89 | 43,17 | 42,28 | 43,01 | 0,28% | 71,00 |
| 12.03.2024 | 43,03 | 43,65 | 42,67 | 42,89 | 0,09% | 57,00 |
| 11.03.2024 | 43,55 | 43,70 | 42,69 | 42,85 | -1,79% | 41,00 |
| 08.03.2024 | 44,57 | 46,04 | 43,44 | 43,63 | -2,31% | 107,00 |
| 07.03.2024 | 45,97 | 46,59 | 43,82 | 44,66 | -3,35% | 145,00 |
| 06.03.2024 | 47,01 | 47,63 | 46,19 | 46,21 | -1,37% | 10,00 |
| 05.03.2024 | 46,55 | 47,79 | 46,01 | 46,85 | 0,26% | 165,00 |
| 04.03.2024 | 46,34 | 48,95 | 46,32 | 46,73 | 0,24% | 186,00 |
| 01.03.2024 | 45,01 | 46,64 | 44,60 | 46,62 | 3,90% | 35,00 |
| 29.02.2024 | 43,49 | 45,08 | 43,31 | 44,87 | 3,08% | 20,00 |
| 28.02.2024 | 44,63 | 44,65 | 43,23 | 43,53 | -2,55% | - |
| 27.02.2024 | 45,46 | 46,18 | 44,27 | 44,67 | -1,91% | 1,00 |
| 26.02.2024 | 44,79 | 46,09 | 44,00 | 45,54 | 0,29% | 1.145,00 |
| 23.02.2024 | 45,37 | 46,15 | 44,22 | 45,41 | -1,99% | 158,00 |
| 22.02.2024 | 45,05 | 46,67 | 44,70 | 46,33 | 4,51% | 21,00 |
| 21.02.2024 | 45,53 | 45,57 | 44,02 | 44,33 | -2,89% | 11,00 |
| 20.02.2024 | 46,09 | 46,15 | 44,38 | 45,65 | -1,51% | 22,00 |
| 19.02.2024 | 46,31 | 46,43 | 46,19 | 46,35 | 0,30% | - |
| 16.02.2024 | 45,81 | 47,15 | 44,94 | 46,21 | 1,09% | 52,00 |
| 15.02.2024 | 46,29 | 46,94 | 45,59 | 45,71 | -1,17% | 172,00 |
| 14.02.2024 | 44,47 | 46,78 | 44,43 | 46,25 | 4,03% | 144,00 |
| 13.02.2024 | 46,71 | 46,73 | 44,05 | 44,46 | -5,00% | 11,00 |
| 12.02.2024 | 46,68 | 48,44 | 45,75 | 46,80 | 0,71% | 414,00 |
| 09.02.2024 | 42,31 | 47,05 | 42,07 | 46,47 | 9,94% | 351,00 |
| 08.02.2024 | 54,88 | 57,00 | 42,10 | 42,27 | -22,55% | 5.344,00 |
| 07.02.2024 | 54,48 | 56,65 | 54,05 | 54,58 | -0,23% | 52,00 |
| 06.02.2024 | 52,73 | 56,50 | 52,58 | 54,70 | 5,65% | 360,00 |
| 05.02.2024 | 52,25 | 52,58 | 50,78 | 51,78 | -1,05% | 65,00 |
| 02.02.2024 | 52,13 | 52,78 | 51,30 | 52,33 | 1,36% | 40,00 |
| 01.02.2024 | 50,98 | 51,90 | 50,73 | 51,63 | 1,42% | - |
| 31.01.2024 | 51,03 | 52,00 | 50,20 | 50,90 | -1,07% | 682,00 |
| 30.01.2024 | 52,63 | 52,63 | 51,45 | 51,45 | -2,19% | 15,00 |
| 29.01.2024 | 51,03 | 52,83 | 50,75 | 52,60 | 3,24% | 9,00 |
| 26.01.2024 | 51,23 | 52,20 | 50,93 | 50,95 | -1,02% | 19,00 |
| 25.01.2024 | 50,18 | 52,43 | 50,07 | 51,48 | 2,54% | 79,00 |
| 24.01.2024 | 50,26 | 51,23 | 49,77 | 50,20 | 0,35% | 109,00 |
| 23.01.2024 | 49,71 | 50,68 | 49,36 | 50,03 | 0,49% | 130,00 |
| 22.01.2024 | 49,78 | 50,68 | 49,51 | 49,78 | 0,81% | 381,00 |
| 19.01.2024 | 48,72 | 49,67 | 48,28 | 49,38 | 1,60% | 55,00 |
| 18.01.2024 | 47,39 | 48,70 | 46,93 | 48,60 | 2,57% | - |
| 17.01.2024 | 48,13 | 48,23 | 46,65 | 47,38 | -2,13% | 40,00 |
| 16.01.2024 | 45,78 | 48,81 | 45,42 | 48,41 | 5,22% | 50,00 |
| 15.01.2024 | 46,35 | 46,41 | 46,01 | 46,01 | -0,65% | 6,00 |
| 12.01.2024 | 46,85 | 47,54 | 46,29 | 46,31 | -1,26% | 1,00 |
| 11.01.2024 | 47,51 | 47,70 | 46,38 | 46,90 | -1,08% | 32,00 |
| 10.01.2024 | 47,35 | 47,76 | 46,81 | 47,41 | 0,02% | 111,00 |
| 09.01.2024 | 46,67 | 47,42 | 45,91 | 47,40 | 1,52% | 1,00 |
| 08.01.2024 | 46,05 | 47,41 | 45,95 | 46,69 | 1,17% | - |
| 05.01.2024 | 45,85 | 46,42 | 45,27 | 46,15 | 0,68% | 23,00 |
| 04.01.2024 | 45,77 | 45,88 | 44,64 | 45,84 | 0,33% | 102,00 |
| 03.01.2024 | 47,45 | 47,51 | 45,64 | 45,69 | -3,89% | 15,00 |
| 02.01.2024 | 47,53 | 48,25 | 47,07 | 47,54 | -1,31% | 100,00 |
| 29.12.2023 | 48,15 | 48,27 | 47,80 | 48,17 | 0,10% | 85,00 |
| 28.12.2023 | 48,13 | 48,25 | 47,73 | 48,12 | 0,29% | 137,00 |
| 27.12.2023 | 48,53 | 48,71 | 47,61 | 47,98 | -0,23% | 145,00 |
| 22.12.2023 | 46,71 | 49,47 | 46,63 | 48,09 | 2,65% | 221,00 |
| 21.12.2023 | 45,93 | 47,04 | 45,85 | 46,85 | 2,27% | 72,00 |
| 20.12.2023 | 46,07 | 46,91 | 45,51 | 45,81 | -0,30% | 56,00 |
| 19.12.2023 | 45,41 | 46,14 | 45,08 | 45,95 | 0,97% | 248,00 |
| 18.12.2023 | 45,43 | 45,61 | 44,83 | 45,51 | 0,18% | 110,00 |
| 15.12.2023 | 45,41 | 45,81 | 44,90 | 45,43 | 0,18% | - |
| 14.12.2023 | 42,87 | 45,44 | 42,47 | 45,35 | 6,46% | 227,00 |
| 13.12.2023 | 41,63 | 42,61 | 41,03 | 42,60 | 2,65% | 2,00 |
| 12.12.2023 | 41,89 | 42,01 | 40,76 | 41,50 | -0,84% | 50,00 |
| 11.12.2023 | 40,81 | 42,20 | 40,28 | 41,85 | 2,25% | 325,00 |
| 08.12.2023 | 40,29 | 41,63 | 40,04 | 40,93 | 1,51% | 49,00 |
| 07.12.2023 | 38,35 | 40,79 | 38,18 | 40,32 | 5,11% | 260,00 |
| 06.12.2023 | 39,01 | 39,97 | 38,15 | 38,36 | -1,39% | 100,00 |
| 05.12.2023 | 40,49 | 40,69 | 38,23 | 38,90 | -4,40% | - |
| 04.12.2023 | 40,55 | 40,91 | 39,76 | 40,69 | 0,10% | 194,00 |
| 01.12.2023 | 39,17 | 40,85 | 38,96 | 40,65 | 3,30% | 152,00 |
| 30.11.2023 | 39,35 | 39,73 | 38,96 | 39,35 | 0,20% | 1,00 |
| 29.11.2023 | 38,51 | 39,88 | 38,49 | 39,27 | 2,05% | - |
| 28.11.2023 | 39,29 | 39,59 | 37,84 | 38,48 | -1,99% | 46,00 |
| 27.11.2023 | 39,87 | 40,11 | 39,23 | 39,26 | -1,87% | 1,00 |