78,440€
0,74%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 77,86 | 78,42 | 77,73 | 78,42 | 0,72% | - |
| 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 |
| 07.11.2024 | 67,08 | 86,99 | 65,79 | 80,08 | 19,38% | - |
| 06.11.2024 | 61,51 | 67,76 | 61,51 | 67,08 | 10,73% | - |
| 05.11.2024 | 60,00 | 61,11 | 58,95 | 60,58 | 1,56% | - |
| 04.11.2024 | 60,13 | 60,33 | 58,68 | 59,65 | -0,78% | - |
| 01.11.2024 | 58,69 | 60,69 | 57,38 | 60,12 | 2,33% | 3,00 |
| 31.10.2024 | 59,76 | 60,09 | 57,77 | 58,75 | -1,69% | - |
| 30.10.2024 | 60,81 | 61,07 | 59,65 | 59,76 | -1,73% | - |
| 29.10.2024 | 60,09 | 61,64 | 59,53 | 60,81 | 1,13% | - |
| 28.10.2024 | 59,53 | 60,73 | 59,53 | 60,13 | 1,55% | - |
| 25.10.2024 | 59,70 | 60,17 | 58,97 | 59,21 | -0,69% | - |
| 24.10.2024 | 61,70 | 61,85 | 59,50 | 59,62 | -3,34% | - |
| 23.10.2024 | 61,62 | 62,69 | 60,40 | 61,68 | -0,06% | - |
| 22.10.2024 | 60,65 | 62,68 | 59,89 | 61,72 | 1,80% | - |
| 21.10.2024 | 61,14 | 61,18 | 58,60 | 60,63 | -0,83% | - |
| 18.10.2024 | 64,85 | 64,85 | 60,84 | 61,14 | -5,72% | - |
| 17.10.2024 | 63,34 | 65,66 | 63,29 | 64,85 | 2,32% | - |
| 16.10.2024 | 61,14 | 63,70 | 60,01 | 63,38 | 3,66% | - |
| 15.10.2024 | 63,22 | 64,22 | 60,92 | 61,14 | -3,29% | - |
| 14.10.2024 | 62,23 | 63,70 | 62,07 | 63,22 | 1,66% | - |
| 11.10.2024 | 61,36 | 62,70 | 60,95 | 62,19 | 1,25% | - |
| 10.10.2024 | 61,88 | 62,06 | 60,88 | 61,42 | -0,84% | - |
| 09.10.2024 | 61,70 | 62,33 | 61,11 | 61,94 | 0,03% | 7,00 |
| 08.10.2024 | 62,07 | 62,58 | 61,06 | 61,92 | -0,23% | - |
| 07.10.2024 | 62,71 | 62,93 | 59,91 | 62,06 | -0,43% | 25,00 |
| 04.10.2024 | 59,98 | 62,82 | 59,98 | 62,33 | 3,81% | - |
| 03.10.2024 | 58,85 | 60,14 | 58,18 | 60,04 | 2,30% | - |
| 02.10.2024 | 55,56 | 58,88 | 54,99 | 58,69 | 5,48% | - |
| 01.10.2024 | 56,93 | 57,63 | 55,06 | 55,64 | -2,45% | 22,00 |
| 30.09.2024 | 57,78 | 57,85 | 56,06 | 57,04 | -1,55% | - |
| 27.09.2024 | 57,92 | 58,55 | 56,89 | 57,94 | 0,10% | - |
| 26.09.2024 | 54,75 | 58,33 | 54,69 | 57,88 | 5,49% | - |
| 25.09.2024 | 54,37 | 55,06 | 53,76 | 54,87 | 0,77% | - |
| 24.09.2024 | 55,12 | 55,73 | 53,68 | 54,45 | -1,14% | - |
| 23.09.2024 | 54,91 | 55,74 | 54,30 | 55,08 | 0,20% | 36,00 |
| 20.09.2024 | 54,79 | 55,01 | 53,63 | 54,97 | 0,33% | - |
| 19.09.2024 | 52,41 | 55,70 | 52,39 | 54,79 | 4,34% | 50,00 |
| 18.09.2024 | 52,55 | 53,60 | 52,05 | 52,51 | -0,27% | - |
| 17.09.2024 | 50,95 | 52,65 | 50,85 | 52,65 | 3,34% | - |
| 16.09.2024 | 50,37 | 51,11 | 49,06 | 50,95 | 1,20% | - |
| 13.09.2024 | 48,94 | 51,02 | 48,80 | 50,35 | 2,72% | - |
| 12.09.2024 | 49,00 | 49,86 | 48,39 | 49,01 | 0,08% | - |
| 11.09.2024 | 46,40 | 49,03 | 45,91 | 48,97 | 5,54% | - |
| 10.09.2024 | 46,40 | 46,95 | 45,62 | 46,40 | 0,04% | - |
| 09.09.2024 | 46,98 | 47,63 | 45,82 | 46,38 | -1,34% | - |
| 06.09.2024 | 49,60 | 49,61 | 46,69 | 47,01 | -5,22% | - |
| 05.09.2024 | 50,03 | 50,33 | 48,89 | 49,60 | -1,05% | - |
| 04.09.2024 | 48,00 | 50,56 | 47,52 | 50,13 | 4,38% | - |
| 03.09.2024 | 52,09 | 52,31 | 47,90 | 48,02 | -7,81% | - |
| 02.09.2024 | 52,21 | 52,33 | 51,97 | 52,09 | 0,04% | - |
| 30.08.2024 | 51,04 | 52,27 | 51,04 | 52,07 | 1,90% | - |
| 29.08.2024 | 50,88 | 52,34 | 50,43 | 51,10 | -0,41% | 15,00 |
| 28.08.2024 | 51,40 | 51,90 | 50,11 | 51,31 | -0,18% | - |
| 27.08.2024 | 50,55 | 51,66 | 49,51 | 51,40 | 1,60% | - |
| 26.08.2024 | 52,71 | 53,05 | 50,31 | 50,59 | -4,00% | - |
| 23.08.2024 | 50,09 | 53,02 | 50,09 | 52,70 | 5,21% | - |
| 22.08.2024 | 50,57 | 51,70 | 49,97 | 50,09 | -0,95% | - |
| 21.08.2024 | 50,41 | 51,22 | 49,29 | 50,57 | 0,32% | - |
| 20.08.2024 | 47,65 | 51,32 | 47,42 | 50,41 | 6,08% | - |
| 19.08.2024 | 46,94 | 47,67 | 46,24 | 47,52 | 0,57% | - |
| 16.08.2024 | 47,63 | 49,12 | 46,74 | 47,25 | -0,48% | - |
| 15.08.2024 | 47,22 | 48,61 | 46,22 | 47,48 | 0,73% | - |
| 14.08.2024 | 41,95 | 47,61 | 41,33 | 47,14 | 12,35% | - |
| 13.08.2024 | 40,98 | 42,48 | 40,91 | 41,96 | 2,13% | - |
| 12.08.2024 | 39,62 | 41,97 | 39,62 | 41,08 | 3,84% | 26,00 |
| 09.08.2024 | 39,71 | 40,01 | 38,52 | 39,56 | -0,38% | - |
| 08.08.2024 | 36,88 | 39,82 | 36,64 | 39,71 | 7,70% | - |
| 07.08.2024 | 38,04 | 40,25 | 36,81 | 36,87 | -2,97% | - |
| 06.08.2024 | 37,88 | 39,45 | 37,49 | 38,00 | 0,85% | - |
| 05.08.2024 | 40,63 | 40,63 | 34,80 | 37,68 | -7,24% | - |
| 02.08.2024 | 44,49 | 44,49 | 40,55 | 40,62 | -8,84% | - |
| 01.08.2024 | 48,28 | 49,03 | 44,16 | 44,56 | -8,15% | - |
| 31.07.2024 | 45,36 | 48,94 | 45,32 | 48,52 | 6,91% | - |
| 30.07.2024 | 47,68 | 48,31 | 44,88 | 45,38 | -5,15% | - |
| 29.07.2024 | 47,76 | 48,99 | 47,55 | 47,85 | 0,18% | - |
| 26.07.2024 | 46,98 | 47,97 | 46,58 | 47,76 | 1,90% | - |
| 25.07.2024 | 48,63 | 49,07 | 46,75 | 46,87 | -3,72% | - |
| 24.07.2024 | 50,69 | 50,69 | 48,62 | 48,68 | -3,97% | - |
| 23.07.2024 | 50,71 | 51,05 | 49,81 | 50,69 | -0,39% | - |
| 22.07.2024 | 50,19 | 51,25 | 50,10 | 50,89 | 1,36% | - |
| 19.07.2024 | 50,95 | 51,18 | 49,94 | 50,21 | -1,46% | - |
| 18.07.2024 | 52,59 | 53,04 | 50,03 | 50,95 | -2,92% | - |
| 17.07.2024 | 54,23 | 54,23 | 52,10 | 52,48 | -3,19% | - |
| 16.07.2024 | 53,22 | 54,29 | 52,44 | 54,21 | 1,86% | - |
| 15.07.2024 | 54,25 | 54,93 | 53,08 | 53,22 | -1,93% | - |
| 12.07.2024 | 52,75 | 55,39 | 51,79 | 54,27 | 2,90% | 36,00 |
| 11.07.2024 | 51,82 | 52,95 | 51,56 | 52,74 | 1,46% | - |
| 10.07.2024 | 51,64 | 52,32 | 51,17 | 51,98 | 0,74% | - |
| 09.07.2024 | 51,92 | 52,20 | 50,93 | 51,60 | -0,58% | - |
| 08.07.2024 | 50,83 | 53,12 | 50,83 | 51,90 | 1,68% | - |
| 05.07.2024 | 50,07 | 51,16 | 49,75 | 51,04 | 1,95% | - |
| 04.07.2024 | 50,49 | 50,49 | 50,05 | 50,07 | -0,83% | 40,00 |