40,595€
3,14%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 39,35 | 40,86 | 39,16 | 40,57 | 3,07% | 40,00 |
| 15.04.2024 | 40,55 | 41,23 | 39,31 | 39,36 | -3,69% | 50,00 |
| 12.04.2024 | 42,27 | 42,34 | 40,72 | 40,87 | -2,97% | - |
| 11.04.2024 | 42,54 | 42,60 | 41,60 | 42,12 | -0,19% | - |
| 10.04.2024 | 43,52 | 43,71 | 41,75 | 42,20 | -2,99% | 8,00 |
| 09.04.2024 | 42,26 | 43,67 | 42,14 | 43,50 | 2,86% | - |
| 08.04.2024 | 42,36 | 42,92 | 42,22 | 42,29 | -0,51% | - |
| 05.04.2024 | 42,60 | 43,29 | 42,22 | 42,51 | -0,87% | - |
| 04.04.2024 | 44,16 | 44,74 | 42,76 | 42,88 | -2,96% | - |
| 03.04.2024 | 44,01 | 44,60 | 43,47 | 44,19 | -0,25% | - |
| 02.04.2024 | 43,80 | 44,86 | 43,24 | 44,30 | 1,00% | - |
| 28.03.2024 | 44,76 | 44,98 | 43,71 | 43,86 | -1,97% | 51,00 |
| 27.03.2024 | 44,95 | 45,35 | 43,97 | 44,74 | 0,13% | 44,00 |
| 26.03.2024 | 47,15 | 47,99 | 44,63 | 44,68 | -5,20% | - |
| 25.03.2024 | 46,89 | 47,74 | 45,96 | 47,13 | -0,08% | - |
| 22.03.2024 | 46,85 | 47,39 | 45,89 | 47,17 | 0,88% | - |
| 21.03.2024 | 45,11 | 47,38 | 44,83 | 46,76 | 4,89% | - |
| 20.03.2024 | 42,82 | 45,14 | 42,69 | 44,58 | 4,21% | - |
| 19.03.2024 | 42,96 | 42,96 | 41,84 | 42,78 | -0,51% | - |
| 18.03.2024 | 41,46 | 43,34 | 41,46 | 43,00 | 2,75% | - |
| 15.03.2024 | 42,49 | 42,74 | 41,43 | 41,85 | -1,46% | - |
| 14.03.2024 | 43,02 | 43,29 | 42,04 | 42,47 | -1,19% | - |
| 13.03.2024 | 43,18 | 43,18 | 42,28 | 42,98 | 0,05% | - |
| 12.03.2024 | 43,32 | 43,65 | 42,67 | 42,96 | 0,28% | - |
| 11.03.2024 | 43,83 | 43,83 | 42,69 | 42,84 | -1,86% | - |
| 08.03.2024 | 44,76 | 46,04 | 43,44 | 43,65 | -2,13% | - |
| 07.03.2024 | 46,18 | 46,59 | 43,82 | 44,60 | -3,55% | - |
| 06.03.2024 | 47,07 | 47,57 | 46,12 | 46,24 | -1,20% | - |
| 05.03.2024 | 46,77 | 47,79 | 46,02 | 46,80 | 0,15% | - |
| 04.03.2024 | 46,52 | 48,95 | 46,29 | 46,73 | 0,28% | 380,00 |
| 01.03.2024 | 44,94 | 46,81 | 44,60 | 46,60 | 3,88% | - |
| 29.02.2024 | 43,53 | 45,08 | 43,31 | 44,86 | 3,06% | 100,00 |
| 28.02.2024 | 44,62 | 44,70 | 43,23 | 43,53 | -2,53% | 50,00 |
| 27.02.2024 | 45,55 | 45,94 | 44,27 | 44,66 | -1,91% | - |
| 26.02.2024 | 45,31 | 46,09 | 44,10 | 45,53 | 0,62% | - |
| 23.02.2024 | 46,32 | 46,32 | 44,26 | 45,25 | -2,27% | 14,00 |
| 22.02.2024 | 44,38 | 46,67 | 44,30 | 46,30 | 4,37% | - |
| 21.02.2024 | 45,65 | 45,65 | 43,94 | 44,36 | -2,80% | - |
| 20.02.2024 | 46,30 | 46,30 | 44,38 | 45,64 | -1,43% | - |
| 19.02.2024 | 46,40 | 46,40 | 46,19 | 46,30 | 0,17% | - |
| 16.02.2024 | 45,67 | 47,14 | 44,94 | 46,22 | 1,12% | 60,00 |
| 15.02.2024 | 46,24 | 46,94 | 45,59 | 45,71 | -1,15% | - |
| 14.02.2024 | 44,40 | 46,78 | 44,38 | 46,24 | 3,96% | 11,00 |
| 13.02.2024 | 46,73 | 46,76 | 44,06 | 44,48 | -4,79% | 2,00 |
| 12.02.2024 | 46,64 | 48,43 | 45,79 | 46,72 | 0,84% | - |
| 09.02.2024 | 42,39 | 47,05 | 42,13 | 46,33 | 9,04% | - |
| 08.02.2024 | 54,55 | 59,58 | 42,10 | 42,49 | -22,18% | - |
| 07.02.2024 | 54,70 | 56,65 | 53,93 | 54,60 | -0,18% | 60,00 |
| 06.02.2024 | 51,38 | 56,23 | 51,38 | 54,70 | 5,65% | - |
| 05.02.2024 | 52,05 | 52,53 | 50,78 | 51,78 | -1,15% | - |
| 02.02.2024 | 51,65 | 52,78 | 51,30 | 52,38 | 1,40% | - |
| 01.02.2024 | 50,78 | 51,88 | 50,73 | 51,65 | 1,47% | - |
| 31.01.2024 | 51,23 | 52,00 | 50,20 | 50,90 | -1,07% | - |
| 30.01.2024 | 52,55 | 52,65 | 51,23 | 51,45 | -2,09% | - |
| 29.01.2024 | 50,88 | 52,83 | 50,88 | 52,55 | 3,14% | 200,00 |
| 26.01.2024 | 51,55 | 52,20 | 50,93 | 50,95 | -1,02% | - |
| 25.01.2024 | 50,10 | 52,43 | 50,07 | 51,48 | 2,63% | - |
| 24.01.2024 | 50,04 | 51,20 | 49,78 | 50,16 | 0,31% | 210,00 |
| 23.01.2024 | 49,80 | 50,68 | 49,36 | 50,00 | 0,40% | - |
| 22.01.2024 | 49,38 | 50,65 | 49,38 | 49,80 | 0,85% | 30,00 |
| 19.01.2024 | 48,71 | 49,67 | 48,24 | 49,38 | 1,71% | - |
| 18.01.2024 | 47,41 | 48,70 | 46,87 | 48,55 | 2,58% | - |
| 17.01.2024 | 48,41 | 48,53 | 46,65 | 47,33 | -2,27% | 65,00 |
| 16.01.2024 | 46,02 | 48,81 | 45,60 | 48,43 | 5,24% | - |
| 15.01.2024 | 46,26 | 46,38 | 46,01 | 46,02 | -0,65% | - |
| 12.01.2024 | 46,89 | 47,54 | 46,29 | 46,32 | -1,22% | - |
| 11.01.2024 | 47,39 | 47,65 | 46,39 | 46,89 | -1,14% | - |
| 10.01.2024 | 47,37 | 47,75 | 46,80 | 47,43 | 0,08% | - |
| 09.01.2024 | 46,73 | 47,42 | 45,92 | 47,39 | 1,50% | - |
| 08.01.2024 | 46,08 | 47,41 | 45,95 | 46,69 | 1,15% | - |
| 05.01.2024 | 45,88 | 46,41 | 45,27 | 46,16 | 0,72% | - |
| 04.01.2024 | 45,79 | 45,88 | 44,64 | 45,83 | 0,26% | 60,00 |
| 03.01.2024 | 47,54 | 47,54 | 45,68 | 45,71 | -3,85% | 90,00 |
| 02.01.2024 | 48,15 | 48,24 | 47,08 | 47,54 | -1,27% | - |
| 29.12.2023 | 48,15 | 48,27 | 48,04 | 48,15 | 0,06% | - |
| 28.12.2023 | 47,94 | 48,41 | 47,73 | 48,12 | 0,25% | - |
| 27.12.2023 | 48,12 | 48,87 | 47,61 | 48,00 | -0,27% | 50,00 |
| 22.12.2023 | 46,83 | 49,46 | 46,63 | 48,13 | 2,73% | 20,00 |
| 21.12.2023 | 45,75 | 47,04 | 45,73 | 46,85 | 2,43% | - |
| 20.12.2023 | 46,08 | 46,91 | 45,52 | 45,74 | -0,48% | - |
| 19.12.2023 | 45,45 | 46,13 | 45,29 | 45,96 | 1,10% | 23,00 |
| 18.12.2023 | 45,53 | 45,61 | 44,83 | 45,46 | 0,02% | - |
| 15.12.2023 | 45,13 | 45,80 | 44,91 | 45,45 | 0,20% | - |
| 14.12.2023 | 42,72 | 45,44 | 42,35 | 45,36 | 6,13% | - |
| 13.12.2023 | 41,56 | 42,74 | 41,07 | 42,74 | 2,99% | - |
| 12.12.2023 | 41,87 | 41,93 | 40,76 | 41,50 | -0,91% | - |
| 11.12.2023 | 41,28 | 42,20 | 40,36 | 41,88 | 2,30% | 50,00 |
| 08.12.2023 | 40,31 | 41,63 | 40,15 | 40,94 | 1,51% | 30,00 |
| 07.12.2023 | 38,39 | 40,79 | 38,16 | 40,33 | 5,03% | - |
| 06.12.2023 | 38,85 | 39,93 | 38,15 | 38,40 | -1,31% | 10,00 |
| 05.12.2023 | 40,67 | 40,69 | 38,23 | 38,91 | -4,37% | - |
| 04.12.2023 | 40,77 | 40,91 | 39,73 | 40,69 | 0,10% | - |
| 01.12.2023 | 39,24 | 40,85 | 39,08 | 40,65 | 3,28% | 20,00 |
| 30.11.2023 | 39,30 | 39,73 | 38,95 | 39,36 | 0,20% | - |
| 29.11.2023 | 38,43 | 39,89 | 38,22 | 39,28 | 2,05% | - |
| 28.11.2023 | 39,26 | 39,58 | 37,84 | 38,49 | -1,96% | - |
| 27.11.2023 | 40,01 | 40,10 | 39,23 | 39,26 | -1,87% | 7,00 |
| 24.11.2023 | 39,98 | 40,23 | 39,71 | 40,01 | 0,08% | - |
| 23.11.2023 | 40,01 | 40,03 | 39,82 | 39,98 | -0,12% | 42,00 |
| 22.11.2023 | 39,36 | 40,37 | 39,26 | 40,03 | 1,70% | - |