470,150€
10,85%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 428,15 | 471,90 | 413,05 | 466,35 | 9,95% | 210,00 |
| 05.02.2026 | 407,60 | 429,80 | 360,75 | 424,15 | 9,05% | 344,00 |
| 04.02.2026 | 404,65 | 431,10 | 361,35 | 388,95 | 5,14% | 320,00 |
| 03.02.2026 | 357,95 | 392,95 | 357,95 | 369,95 | 3,71% | 532,00 |
| 02.02.2026 | 318,20 | 376,90 | 315,90 | 356,70 | 8,30% | 505,00 |
| 30.01.2026 | 331,70 | 375,85 | 325,00 | 329,35 | 4,84% | 188,00 |
| 29.01.2026 | 327,15 | 332,15 | 305,55 | 314,15 | -3,29% | 89,00 |
| 28.01.2026 | 314,20 | 330,40 | 311,00 | 324,85 | 5,83% | 109,00 |
| 27.01.2026 | 279,10 | 312,65 | 279,10 | 306,95 | 8,42% | 454,00 |
| 26.01.2026 | 285,20 | 293,60 | 276,80 | 283,10 | -1,87% | 140,00 |
| 23.01.2026 | 301,15 | 305,70 | 284,95 | 288,50 | -4,60% | 183,00 |
| 22.01.2026 | 312,85 | 334,10 | 299,05 | 302,40 | -2,70% | 130,00 |
| 21.01.2026 | 304,80 | 320,85 | 299,70 | 310,80 | 2,17% | 161,00 |
| 20.01.2026 | 271,55 | 304,25 | 260,75 | 304,20 | 11,98% | 287,00 |
| 19.01.2026 | 280,30 | 280,30 | 261,90 | 271,65 | -3,17% | 435,00 |
| 16.01.2026 | 298,65 | 303,95 | 274,10 | 280,55 | -5,36% | 326,00 |
| 15.01.2026 | 284,35 | 304,85 | 284,25 | 296,45 | 3,98% | 119,00 |
| 14.01.2026 | 308,90 | 311,95 | 281,85 | 285,10 | -8,28% | 115,00 |
| 13.01.2026 | 289,20 | 312,95 | 286,20 | 310,85 | 6,64% | 22,00 |
| 12.01.2026 | 291,20 | 293,45 | 276,60 | 291,50 | -3,25% | 332,00 |
| 09.01.2026 | 297,20 | 311,65 | 286,45 | 301,30 | -0,63% | 646,00 |
| 08.01.2026 | 331,25 | 341,50 | 294,50 | 303,20 | -10,06% | 418,00 |
| 07.01.2026 | 336,00 | 344,25 | 312,70 | 337,10 | -0,12% | 118,00 |
| 06.01.2026 | 306,65 | 338,95 | 290,25 | 337,50 | 10,62% | 256,00 |
| 05.01.2026 | 333,60 | 337,10 | 295,25 | 305,10 | -6,67% | 547,00 |
| 02.01.2026 | 322,40 | 333,90 | 314,10 | 326,90 | 3,17% | 78,00 |
| 30.12.2025 | 316,95 | 320,80 | 314,60 | 316,85 | 0,05% | - |
| 29.12.2025 | 330,70 | 335,00 | 309,25 | 316,70 | -3,62% | 165,00 |
| 23.12.2025 | 332,45 | 332,45 | 321,60 | 328,60 | -0,83% | 21,00 |
| 22.12.2025 | 324,00 | 331,80 | 319,35 | 331,35 | 5,39% | 211,00 |
| 19.12.2025 | 287,75 | 314,55 | 287,75 | 314,40 | 9,26% | 99,00 |
| 18.12.2025 | 276,25 | 292,50 | 274,95 | 287,75 | 5,23% | 260,00 |
| 17.12.2025 | 269,70 | 288,80 | 268,25 | 273,45 | 2,15% | 189,00 |
| 16.12.2025 | 278,85 | 287,35 | 263,15 | 267,70 | -6,55% | 65,00 |
| 15.12.2025 | 274,95 | 296,50 | 274,95 | 286,45 | 4,14% | 154,00 |
| 12.12.2025 | 321,75 | 321,75 | 274,85 | 275,05 | -12,56% | 156,00 |
| 11.12.2025 | 312,60 | 322,75 | 296,90 | 314,55 | -0,08% | 50,00 |
| 10.12.2025 | 310,80 | 321,30 | 303,85 | 314,80 | 1,70% | 58,00 |
| 09.12.2025 | 294,80 | 311,50 | 288,70 | 309,55 | 4,79% | 298,00 |
| 08.12.2025 | 285,15 | 298,70 | 282,80 | 295,40 | 5,22% | 568,00 |
| 05.12.2025 | 282,45 | 295,00 | 279,75 | 280,75 | -0,62% | 25,00 |
| 04.12.2025 | 260,45 | 283,65 | 257,00 | 282,50 | 8,61% | 20,00 |
| 03.12.2025 | 262,55 | 265,40 | 247,95 | 260,10 | -0,21% | 35,00 |
| 02.12.2025 | 274,70 | 278,40 | 253,25 | 260,65 | -5,87% | 84,00 |
| 01.12.2025 | 271,65 | 281,75 | 263,25 | 276,90 | -1,11% | 11,00 |
| 28.11.2025 | 270,85 | 283,00 | 264,60 | 280,00 | 3,13% | 729,00 |
| 27.11.2025 | 267,45 | 271,55 | 267,35 | 271,50 | 1,42% | 3,00 |
| 26.11.2025 | 252,70 | 270,25 | 242,25 | 267,70 | 6,17% | 74,00 |
| 25.11.2025 | 261,75 | 264,05 | 243,30 | 252,15 | -3,22% | 9,00 |
| 24.11.2025 | 229,25 | 260,70 | 224,15 | 260,55 | 17,23% | 114,00 |
| 21.11.2025 | 200,98 | 223,85 | 191,90 | 222,25 | 7,24% | 54,00 |
| 20.11.2025 | 243,20 | 251,45 | 207,20 | 207,25 | -10,76% | 177,00 |
| 19.11.2025 | 214,65 | 242,50 | 214,55 | 232,25 | 7,82% | 53,00 |
| 18.11.2025 | 210,75 | 218,75 | 199,70 | 215,40 | 2,60% | 40,00 |
| 17.11.2025 | 202,45 | 217,90 | 200,55 | 209,95 | 5,16% | 28,00 |
| 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 |