70,110€
-3,38%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |