200,100€
3,67%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 191,38 | 204,75 | 183,00 | 199,65 | 3,43% | 939,00 |
| 13.11.2025 | 220,50 | 221,25 | 189,90 | 193,02 | -11,92% | 182,00 |
| 12.11.2025 | 221,55 | 232,90 | 217,15 | 219,15 | 0,60% | 53,00 |
| 11.11.2025 | 222,90 | 227,65 | 214,75 | 217,85 | -4,33% | 74,00 |
| 10.11.2025 | 211,50 | 236,60 | 211,50 | 227,70 | 9,08% | 94,00 |
| 07.11.2025 | 209,05 | 213,10 | 196,50 | 208,75 | -0,88% | 9,00 |
| 06.11.2025 | 205,30 | 223,75 | 205,25 | 210,60 | 2,91% | 77,00 |
| 05.11.2025 | 180,77 | 210,05 | 171,95 | 204,65 | 23,60% | 86,00 |
| 04.11.2025 | 168,98 | 171,43 | 161,02 | 165,58 | -5,30% | 143,00 |
| 03.11.2025 | 175,48 | 183,27 | 170,40 | 174,85 | -0,14% | 58,00 |
| 31.10.2025 | 178,83 | 179,23 | 171,02 | 175,10 | -0,88% | 123,00 |
| 30.10.2025 | 184,85 | 188,25 | 172,27 | 176,65 | -4,92% | 219,00 |
| 29.10.2025 | 172,15 | 187,63 | 170,52 | 185,80 | 8,80% | 6,00 |
| 28.10.2025 | 168,88 | 172,45 | 161,88 | 170,77 | 1,44% | 164,00 |
| 27.10.2025 | 156,13 | 177,65 | 156,13 | 168,35 | 9,34% | 199,00 |
| 24.10.2025 | 145,65 | 156,63 | 145,35 | 153,98 | 5,95% | 35,00 |
| 23.10.2025 | 136,45 | 146,10 | 134,43 | 145,33 | 7,67% | - |
| 22.10.2025 | 141,13 | 143,55 | 131,43 | 134,98 | -3,88% | 130,00 |
| 21.10.2025 | 138,43 | 142,58 | 136,08 | 140,43 | 1,54% | 168,00 |
| 20.10.2025 | 141,50 | 145,58 | 138,20 | 138,30 | -1,67% | - |
| 17.10.2025 | 140,60 | 146,00 | 128,23 | 140,65 | 0,99% | 38,00 |
| 16.10.2025 | 134,35 | 143,90 | 133,83 | 139,27 | 3,42% | - |
| 15.10.2025 | 135,65 | 139,40 | 133,05 | 134,68 | -1,95% | - |
| 14.10.2025 | 139,18 | 139,18 | 132,55 | 137,35 | 0,02% | 40,00 |
| 13.10.2025 | 128,75 | 138,58 | 128,50 | 137,33 | 7,12% | 138,00 |
| 10.10.2025 | 138,73 | 139,08 | 128,10 | 128,20 | -7,22% | 83,00 |
| 09.10.2025 | 140,52 | 141,98 | 137,73 | 138,18 | -1,32% | 30,00 |
| 08.10.2025 | 135,88 | 140,83 | 134,30 | 140,02 | 3,32% | 60,00 |
| 07.10.2025 | 137,30 | 139,27 | 132,08 | 135,52 | -2,74% | 687,00 |
| 06.10.2025 | 140,58 | 145,98 | 135,38 | 139,35 | -0,30% | 42,00 |
| 03.10.2025 | 144,90 | 145,68 | 136,18 | 139,77 | -4,07% | 30,00 |
| 02.10.2025 | 148,13 | 150,45 | 141,88 | 145,70 | -0,05% | - |
| 01.10.2025 | 138,68 | 148,08 | 135,20 | 145,77 | 5,48% | 17,00 |
| 30.09.2025 | 138,90 | 140,77 | 136,30 | 138,20 | -0,23% | - |
| 29.09.2025 | 137,65 | 141,30 | 137,55 | 138,52 | 2,06% | 45,00 |
| 26.09.2025 | 136,40 | 136,80 | 131,23 | 135,73 | -0,46% | 4,00 |
| 25.09.2025 | 129,75 | 137,58 | 123,35 | 136,35 | 5,43% | 125,00 |
| 24.09.2025 | 137,08 | 140,15 | 129,13 | 129,33 | -6,29% | 2,00 |
| 23.09.2025 | 138,50 | 140,85 | 137,08 | 138,00 | -1,22% | 105,00 |
| 22.09.2025 | 143,55 | 144,13 | 137,13 | 139,70 | -2,70% | 65,00 |
| 19.09.2025 | 145,80 | 147,10 | 142,58 | 143,58 | -1,44% | 3,00 |
| 18.09.2025 | 139,23 | 147,25 | 139,05 | 145,68 | 4,56% | 42,00 |
| 17.09.2025 | 144,15 | 144,50 | 135,30 | 139,33 | -3,33% | 16,00 |
| 16.09.2025 | 143,55 | 145,35 | 141,80 | 144,13 | -0,31% | 220,00 |
| 15.09.2025 | 139,05 | 145,60 | 138,33 | 144,58 | 3,95% | 95,00 |
| 12.09.2025 | 139,35 | 141,95 | 137,85 | 139,08 | 0,05% | 22,00 |
| 11.09.2025 | 141,30 | 144,68 | 139,00 | 139,00 | -0,63% | - |
| 10.09.2025 | 132,35 | 143,18 | 132,35 | 139,88 | 7,89% | 30,00 |
| 09.09.2025 | 127,60 | 130,18 | 126,05 | 129,65 | 1,33% | 41,00 |
| 08.09.2025 | 127,78 | 129,55 | 126,40 | 127,95 | 0,37% | 40,00 |
| 05.09.2025 | 122,03 | 129,48 | 121,88 | 127,48 | 4,72% | - |
| 04.09.2025 | 113,95 | 121,85 | 110,78 | 121,73 | 5,80% | 26,00 |
| 03.09.2025 | 109,70 | 115,90 | 109,70 | 115,05 | 0,94% | 100,00 |
| 02.09.2025 | 113,55 | 114,20 | 107,75 | 113,98 | 0,40% | - |
| 01.09.2025 | 113,40 | 113,73 | 112,90 | 113,53 | -0,07% | 30,00 |
| 29.08.2025 | 116,03 | 118,40 | 112,28 | 113,60 | -2,09% | 27,00 |
| 28.08.2025 | 107,78 | 117,28 | 107,08 | 116,03 | 7,23% | - |
| 27.08.2025 | 106,98 | 110,18 | 106,78 | 108,20 | 1,07% | 10,00 |
| 26.08.2025 | 105,98 | 108,93 | 104,95 | 107,05 | 0,59% | 17,00 |
| 25.08.2025 | 102,08 | 107,45 | 101,53 | 106,43 | 4,49% | 45,00 |
| 22.08.2025 | 101,18 | 103,95 | 100,13 | 101,85 | 0,64% | 6,00 |
| 21.08.2025 | 99,58 | 101,33 | 98,82 | 101,20 | 1,79% | 100,00 |
| 20.08.2025 | 101,30 | 101,30 | 95,48 | 99,42 | -1,81% | - |
| 19.08.2025 | 101,78 | 102,40 | 99,03 | 101,25 | -0,83% | 3,00 |
| 18.08.2025 | 99,02 | 102,15 | 98,52 | 102,10 | 3,15% | 26,00 |
| 15.08.2025 | 98,42 | 99,41 | 95,86 | 98,98 | 0,41% | - |
| 14.08.2025 | 101,35 | 104,65 | 96,76 | 98,58 | -4,08% | 4,00 |
| 13.08.2025 | 102,35 | 110,88 | 100,83 | 102,78 | 0,44% | 19,00 |
| 12.08.2025 | 98,24 | 103,08 | 98,24 | 102,33 | 3,26% | - |
| 11.08.2025 | 99,93 | 102,58 | 98,29 | 99,09 | -0,79% | 88,00 |
| 08.08.2025 | 96,01 | 99,91 | 96,01 | 99,88 | 4,84% | - |
| 07.08.2025 | 93,86 | 96,84 | 92,76 | 95,26 | 0,96% | 16,00 |
| 06.08.2025 | 93,44 | 95,34 | 92,97 | 94,35 | 1,06% | 1,00 |
| 05.08.2025 | 96,49 | 98,40 | 91,96 | 93,36 | -2,76% | 10,00 |
| 04.08.2025 | 92,05 | 96,04 | 92,05 | 96,01 | 5,27% | - |
| 01.08.2025 | 96,41 | 96,77 | 88,54 | 91,20 | -5,42% | 12,00 |
| 31.07.2025 | 98,62 | 99,96 | 96,10 | 96,43 | 0,34% | - |
| 30.07.2025 | 94,83 | 96,91 | 94,49 | 96,10 | 1,39% | - |
| 29.07.2025 | 93,62 | 97,11 | 93,31 | 94,78 | 2,49% | - |
| 28.07.2025 | 89,63 | 92,49 | 88,40 | 92,48 | 3,85% | 1,00 |
| 25.07.2025 | 87,51 | 89,06 | 86,67 | 89,05 | 1,79% | 4,00 |
| 24.07.2025 | 86,77 | 89,80 | 86,57 | 87,48 | 0,92% | - |
| 23.07.2025 | 84,90 | 89,14 | 84,76 | 86,68 | 1,95% | 276,00 |
| 22.07.2025 | 89,17 | 89,17 | 83,61 | 85,02 | -4,14% | 2,00 |
| 21.07.2025 | 87,92 | 90,18 | 86,53 | 88,69 | 0,80% | 41,00 |
| 18.07.2025 | 88,50 | 89,02 | 86,29 | 87,99 | -0,62% | - |
| 17.07.2025 | 84,98 | 88,75 | 83,78 | 88,54 | 3,48% | - |
| 16.07.2025 | 84,60 | 85,66 | 81,39 | 85,56 | 0,96% | - |
| 15.07.2025 | 79,06 | 84,95 | 79,06 | 84,75 | 7,21% | - |
| 14.07.2025 | 79,54 | 80,44 | 78,09 | 79,05 | -0,68% | - |
| 11.07.2025 | 79,16 | 81,31 | 78,33 | 79,59 | 0,37% | 120,00 |
| 10.07.2025 | 76,99 | 79,31 | 76,17 | 79,30 | 2,72% | - |
| 09.07.2025 | 77,88 | 79,71 | 76,06 | 77,20 | -0,85% | - |
| 08.07.2025 | 77,23 | 80,26 | 77,07 | 77,86 | 0,21% | - |
| 07.07.2025 | 78,75 | 80,64 | 76,91 | 77,70 | -1,17% | 6,00 |
| 04.07.2025 | 78,88 | 78,88 | 78,26 | 78,62 | -0,39% | - |
| 03.07.2025 | 77,35 | 79,97 | 77,31 | 78,93 | 2,15% | 50,00 |
| 02.07.2025 | 77,52 | 77,96 | 75,39 | 77,27 | -0,39% | - |
| 01.07.2025 | 80,65 | 80,69 | 76,19 | 77,57 | -3,95% | - |
| 30.06.2025 | 80,85 | 82,44 | 80,32 | 80,76 | -0,26% | - |