55,710€
-9,58%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,71 | 58,71 | 55,09 | 55,72 | -9,56% | 45,00 |
| 02.04.2025 | 58,82 | 63,40 | 56,92 | 61,61 | 4,64% | - |
| 01.04.2025 | 57,42 | 59,05 | 55,41 | 58,88 | 1,94% | 17,00 |
| 31.03.2025 | 57,42 | 57,77 | 55,04 | 57,76 | 0,12% | 69,00 |
| 28.03.2025 | 59,60 | 59,66 | 56,92 | 57,69 | -3,16% | 1,00 |
| 27.03.2025 | 61,58 | 61,86 | 58,48 | 59,57 | -3,15% | - |
| 26.03.2025 | 65,78 | 66,03 | 60,99 | 61,51 | -6,18% | - |
| 25.03.2025 | 68,22 | 68,78 | 64,73 | 65,56 | -3,83% | - |
| 24.03.2025 | 61,35 | 68,20 | 61,35 | 68,17 | 10,67% | 300,00 |
| 21.03.2025 | 63,42 | 64,23 | 61,39 | 61,60 | -2,89% | - |
| 20.03.2025 | 62,08 | 64,54 | 60,90 | 63,43 | 2,89% | - |
| 19.03.2025 | 60,21 | 63,74 | 60,10 | 61,65 | 2,58% | - |
| 18.03.2025 | 61,27 | 63,01 | 58,01 | 60,10 | -3,86% | - |
| 17.03.2025 | 57,64 | 62,65 | 57,64 | 62,51 | 6,89% | - |
| 14.03.2025 | 54,67 | 58,50 | 54,67 | 58,48 | 6,70% | - |
| 13.03.2025 | 58,80 | 59,04 | 54,08 | 54,81 | -6,56% | 110,00 |
| 12.03.2025 | 56,90 | 60,60 | 56,75 | 58,66 | 3,71% | 119,00 |
| 11.03.2025 | 52,72 | 59,02 | 52,65 | 56,56 | 6,92% | - |
| 10.03.2025 | 57,18 | 57,18 | 51,62 | 52,90 | -7,57% | 560,00 |
| 07.03.2025 | 56,55 | 58,06 | 53,34 | 57,23 | 1,15% | - |
| 06.03.2025 | 61,55 | 62,29 | 56,48 | 56,58 | -9,08% | - |
| 05.03.2025 | 61,83 | 63,05 | 59,25 | 62,23 | 1,42% | 18,00 |
| 04.03.2025 | 62,65 | 63,01 | 58,38 | 61,36 | -2,15% | 234,00 |
| 03.03.2025 | 67,80 | 68,32 | 61,46 | 62,71 | -7,49% | 14,00 |
| 28.02.2025 | 66,96 | 68,06 | 64,00 | 67,79 | 1,27% | - |
| 27.02.2025 | 69,28 | 72,28 | 66,78 | 66,94 | -3,15% | - |
| 26.02.2025 | 66,96 | 72,03 | 66,96 | 69,12 | 3,32% | 860,00 |
| 25.02.2025 | 69,24 | 69,28 | 64,52 | 66,90 | -3,52% | 841,00 |
| 24.02.2025 | 70,11 | 72,41 | 67,95 | 69,34 | -1,17% | 400,00 |
| 21.02.2025 | 73,01 | 75,75 | 70,05 | 70,16 | -3,31% | 162,00 |
| 20.02.2025 | 74,16 | 74,16 | 70,22 | 72,56 | -2,20% | - |
| 19.02.2025 | 76,72 | 77,24 | 73,49 | 74,19 | -3,30% | 50,00 |
| 18.02.2025 | 74,27 | 77,73 | 73,94 | 76,72 | 3,31% | - |
| 17.02.2025 | 73,93 | 74,41 | 73,93 | 74,26 | 0,36% | - |
| 14.02.2025 | 74,66 | 75,29 | 71,97 | 73,99 | -1,00% | 216,00 |
| 13.02.2025 | 76,31 | 77,96 | 73,47 | 74,74 | -1,94% | 50,00 |
| 12.02.2025 | 76,74 | 78,50 | 74,19 | 76,22 | -0,63% | - |
| 11.02.2025 | 79,50 | 80,22 | 76,69 | 76,70 | -3,38% | 5,00 |
| 10.02.2025 | 83,16 | 84,20 | 79,36 | 79,38 | -4,63% | - |
| 07.02.2025 | 85,04 | 90,40 | 81,33 | 83,23 | -7,19% | 10,00 |
| 06.02.2025 | 87,83 | 93,11 | 85,07 | 89,68 | 5,00% | 425,00 |
| 05.02.2025 | 83,19 | 86,92 | 82,97 | 85,41 | 2,64% | 25,00 |
| 04.02.2025 | 83,87 | 84,80 | 81,48 | 83,21 | 1,60% | - |
| 03.02.2025 | 80,88 | 83,53 | 77,08 | 81,90 | -0,05% | 6,00 |
| 31.01.2025 | 80,82 | 84,68 | 80,82 | 81,94 | 1,55% | 80,00 |
| 30.01.2025 | 74,66 | 85,07 | 74,66 | 80,69 | 7,72% | 62,00 |
| 29.01.2025 | 74,61 | 77,70 | 74,35 | 74,91 | 0,36% | 50,00 |
| 28.01.2025 | 72,17 | 76,08 | 71,08 | 74,64 | 5,11% | 510,00 |
| 27.01.2025 | 91,66 | 92,00 | 67,78 | 71,01 | -22,09% | 390,00 |
| 24.01.2025 | 95,38 | 96,94 | 91,01 | 91,14 | -4,47% | 178,00 |
| 23.01.2025 | 96,00 | 97,07 | 94,52 | 95,40 | -1,02% | 42,00 |
| 22.01.2025 | 93,70 | 99,65 | 93,70 | 96,38 | 3,07% | - |
| 21.01.2025 | 90,98 | 94,24 | 90,34 | 93,51 | 2,79% | 7,00 |
| 20.01.2025 | 91,44 | 91,69 | 90,85 | 90,97 | -0,95% | - |
| 17.01.2025 | 86,74 | 92,48 | 86,74 | 91,84 | 5,79% | 1.144,00 |
| 16.01.2025 | 85,91 | 88,25 | 85,30 | 86,81 | 1,08% | - |
| 15.01.2025 | 82,54 | 86,02 | 82,31 | 85,88 | 4,07% | 8,00 |
| 14.01.2025 | 81,76 | 84,83 | 81,76 | 82,52 | 0,61% | 6,00 |
| 13.01.2025 | 82,29 | 82,29 | 78,47 | 82,02 | -0,39% | - |
| 10.01.2025 | 82,52 | 83,83 | 80,76 | 82,34 | -0,23% | - |
| 09.01.2025 | 82,57 | 82,66 | 82,04 | 82,53 | 0,10% | - |
| 08.01.2025 | 83,72 | 84,96 | 80,84 | 82,45 | -1,54% | 54,00 |
| 07.01.2025 | 87,06 | 87,86 | 82,57 | 83,74 | -3,71% | - |
| 06.01.2025 | 86,31 | 89,31 | 85,49 | 86,97 | 0,40% | - |
| 03.01.2025 | 83,38 | 86,96 | 83,25 | 86,62 | 3,97% | - |
| 02.01.2025 | 80,71 | 84,08 | 79,83 | 83,31 | 4,07% | - |
| 30.12.2024 | 80,93 | 80,93 | 79,89 | 80,05 | -0,48% | - |
| 27.12.2024 | 79,98 | 82,33 | 79,94 | 80,44 | 0,60% | - |
| 23.12.2024 | 82,12 | 82,75 | 79,68 | 79,96 | -1,21% | - |
| 20.12.2024 | 80,64 | 83,00 | 78,78 | 80,94 | 0,50% | - |
| 19.12.2024 | 80,01 | 83,67 | 79,57 | 80,54 | 0,68% | 13,00 |
| 18.12.2024 | 84,72 | 86,11 | 78,61 | 80,00 | -5,58% | - |
| 17.12.2024 | 88,70 | 88,92 | 84,44 | 84,73 | -4,48% | - |
| 16.12.2024 | 88,34 | 90,99 | 88,30 | 88,70 | 0,16% | - |
| 13.12.2024 | 86,74 | 91,58 | 86,41 | 88,56 | 2,10% | 35,00 |
| 12.12.2024 | 84,95 | 90,00 | 83,57 | 86,74 | 2,13% | - |
| 11.12.2024 | 82,63 | 85,63 | 82,63 | 84,93 | 2,86% | - |
| 10.12.2024 | 84,36 | 85,65 | 81,92 | 82,57 | -2,13% | - |
| 09.12.2024 | 87,72 | 88,76 | 83,93 | 84,37 | -3,96% | 240,00 |
| 06.12.2024 | 87,51 | 88,80 | 86,59 | 87,85 | 0,45% | - |
| 05.12.2024 | 90,31 | 90,86 | 86,34 | 87,46 | -3,27% | - |
| 04.12.2024 | 84,38 | 91,17 | 84,38 | 90,42 | 7,16% | 35,00 |
| 03.12.2024 | 81,59 | 85,40 | 81,33 | 84,38 | 3,41% | - |
| 02.12.2024 | 82,82 | 84,35 | 81,56 | 81,60 | -0,92% | 35,00 |
| 29.11.2024 | 79,74 | 83,29 | 79,35 | 82,36 | 3,29% | - |
| 28.11.2024 | 79,28 | 80,71 | 79,28 | 79,74 | 0,59% | - |
| 27.11.2024 | 82,19 | 83,05 | 78,23 | 79,27 | -3,56% | 20,00 |
| 26.11.2024 | 83,09 | 84,41 | 82,20 | 82,20 | -1,09% | 6,00 |
| 25.11.2024 | 85,53 | 86,45 | 82,84 | 83,11 | -2,76% | - |
| 22.11.2024 | 81,74 | 86,07 | 81,57 | 85,47 | 4,61% | - |
| 21.11.2024 | 78,93 | 85,90 | 78,23 | 81,70 | 4,57% | - |
| 20.11.2024 | 77,86 | 78,53 | 76,26 | 78,13 | 0,35% | - |
| 19.11.2024 | 76,39 | 78,37 | 73,78 | 77,86 | 1,91% | - |
| 18.11.2024 | 77,30 | 78,65 | 75,36 | 76,40 | -1,23% | - |
| 15.11.2024 | 80,85 | 81,52 | 75,86 | 77,35 | -4,40% | 113,00 |
| 14.11.2024 | 83,28 | 84,03 | 80,70 | 80,91 | -2,89% | - |
| 13.11.2024 | 81,56 | 83,76 | 80,75 | 83,32 | 2,16% | - |
| 12.11.2024 | 81,38 | 83,44 | 80,99 | 81,56 | 0,30% | 98,00 |
| 11.11.2024 | 78,11 | 84,31 | 78,11 | 81,32 | 4,11% | 35,00 |
| 08.11.2024 | 80,55 | 86,58 | 75,37 | 78,11 | -2,46% | 175,00 |