755,250€
3,12%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 749,75 | 773,15 | 749,75 | 761,50 | 3,97% | 5,00 |
| 20.10.2026 | 745,30 | 745,30 | 699,40 | 732,40 | -1,81% | 61,00 |
| 19.10.2026 | 740,30 | 779,90 | 738,05 | 745,90 | 1,79% | 119,00 |
| 16.10.2026 | 801,95 | 802,10 | 731,65 | 732,75 | -5,49% | 180,00 |
| 15.10.2026 | 787,45 | 789,75 | 713,80 | 775,30 | -3,65% | 242,00 |
| 14.10.2026 | 882,25 | 883,75 | 801,25 | 804,65 | -8,30% | 76,00 |
| 13.10.2026 | 875,45 | 889,55 | 851,40 | 877,50 | -0,99% | 126,00 |
| 12.10.2026 | 1.001,50 | 1.001,50 | 878,35 | 886,25 | -10,13% | 162,00 |
| 09.10.2026 | 937,00 | 1.020,00 | 937,00 | 986,15 | 6,29% | 153,00 |
| 08.10.2026 | 993,25 | 993,25 | 915,85 | 927,80 | -6,55% | 189,00 |
| 07.10.2026 | 998,00 | 1.005,90 | 968,35 | 992,85 | -1,16% | 268,00 |
| 06.10.2026 | 973,10 | 1.009,70 | 964,70 | 1.004,50 | 3,05% | 191,00 |
| 05.10.2026 | 963,45 | 1.003,40 | 958,70 | 974,75 | 0,95% | 862,00 |
| 02.10.2026 | 935,45 | 969,35 | 0,00 | 965,55 | 4,15% | 1.185,00 |
| 01.10.2026 | 865,60 | 957,95 | 857,00 | 927,05 | 7,78% | 257,00 |
| 30.09.2026 | 861,45 | 886,70 | 828,10 | 860,15 | 0,13% | 460,00 |
| 29.09.2026 | 806,70 | 878,50 | 805,25 | 859,00 | 5,84% | 261,00 |
| 28.09.2026 | 827,30 | 835,65 | 775,45 | 811,60 | -1,89% | 51,00 |
| 25.09.2026 | 815,50 | 844,95 | 801,35 | 827,20 | 1,35% | 7,00 |
| 24.09.2026 | 823,60 | 833,55 | 800,10 | 816,20 | -0,79% | 176,00 |
| 23.09.2026 | 825,85 | 841,70 | 812,25 | 822,70 | -0,83% | 52,00 |
| 22.09.2026 | 821,35 | 874,55 | 814,60 | 829,60 | -0,35% | 114,00 |
| 21.09.2026 | 815,85 | 856,60 | 815,80 | 832,55 | 1,53% | 254,00 |
| 18.09.2026 | 792,85 | 829,60 | 782,10 | 820,00 | 5,27% | 421,00 |
| 17.09.2026 | 808,60 | 830,40 | 771,95 | 778,95 | -2,80% | 88,00 |
| 16.09.2026 | 727,90 | 813,85 | 727,90 | 801,35 | 10,11% | 195,00 |
| 15.09.2026 | 730,40 | 741,10 | 720,90 | 727,80 | 0,54% | 179,00 |
| 14.09.2026 | 771,05 | 775,45 | 722,80 | 723,90 | -9,77% | 392,00 |
| 11.09.2026 | 809,40 | 838,90 | 788,15 | 802,25 | -0,71% | 75,00 |
| 10.09.2026 | 848,25 | 854,30 | 805,80 | 807,95 | -5,45% | 78,00 |
| 09.09.2026 | 841,95 | 882,05 | 827,55 | 854,55 | 1,60% | 249,00 |
| 08.09.2026 | 767,95 | 859,10 | 753,60 | 841,10 | 9,53% | 255,00 |
| 07.09.2026 | 758,95 | 775,75 | 755,35 | 767,95 | 1,53% | 60,00 |
| 04.09.2026 | 728,25 | 762,25 | 724,80 | 756,35 | 3,84% | 41,00 |
| 03.09.2026 | 751,20 | 756,75 | 705,00 | 728,35 | -3,08% | 2,00 |
| 02.09.2026 | 742,25 | 764,95 | 731,40 | 751,50 | 0,27% | 139,00 |
| 01.09.2026 | 786,40 | 797,85 | 736,10 | 749,45 | -3,67% | 123,00 |
| 31.08.2026 | 764,00 | 786,70 | 764,00 | 778,00 | 0,68% | 107,00 |
| 28.08.2026 | 806,35 | 812,25 | 772,40 | 772,75 | -6,15% | 78,00 |
| 27.08.2026 | 811,70 | 838,65 | 788,65 | 823,40 | 2,47% | 437,00 |
| 26.08.2026 | 756,55 | 812,90 | 745,05 | 803,55 | 6,32% | 158,00 |
| 25.08.2026 | 723,75 | 755,75 | 721,30 | 755,75 | 6,17% | 187,00 |
| 24.08.2026 | 716,60 | 727,05 | 672,80 | 711,85 | -4,12% | 154,00 |
| 21.08.2026 | 750,05 | 788,60 | 733,40 | 742,40 | -1,53% | 398,00 |
| 20.08.2026 | 716,60 | 754,95 | 697,70 | 753,95 | 6,40% | 207,00 |
| 19.08.2026 | 752,95 | 781,50 | 703,50 | 708,60 | -5,85% | 248,00 |
| 18.08.2026 | 835,45 | 835,45 | 745,80 | 752,65 | -10,39% | 222,00 |
| 17.08.2026 | 799,60 | 863,10 | 799,55 | 839,95 | 5,59% | 215,00 |
| 14.08.2026 | 765,20 | 825,45 | 765,00 | 795,45 | 4,47% | 69,00 |
| 13.08.2026 | 806,90 | 819,25 | 759,65 | 761,40 | -5,39% | 230,00 |
| 12.08.2026 | 754,35 | 838,65 | 725,10 | 804,75 | 13,73% | 1.090,00 |
| 11.08.2026 | 710,95 | 714,05 | 682,20 | 707,60 | -0,13% | 259,00 |
| 10.08.2026 | 787,20 | 810,25 | 706,80 | 708,55 | -7,73% | 391,00 |
| 07.08.2026 | 737,15 | 801,50 | 737,15 | 767,95 | 4,92% | 31,00 |
| 06.08.2026 | 715,85 | 763,95 | 688,40 | 731,95 | 2,21% | 21,00 |
| 05.08.2026 | 737,70 | 765,05 | 710,25 | 716,15 | -2,85% | 351,00 |
| 04.08.2026 | 688,15 | 775,80 | 688,15 | 737,15 | 8,71% | 600,00 |
| 03.08.2026 | 621,00 | 681,90 | 583,25 | 678,10 | 9,32% | 56,00 |
| 31.07.2026 | 613,60 | 671,55 | 603,20 | 620,30 | 3,50% | 37,00 |
| 30.07.2026 | 521,30 | 605,00 | 521,20 | 599,30 | 13,59% | 170,00 |
| 29.07.2026 | 580,05 | 590,45 | 521,55 | 527,60 | -7,86% | 50,00 |
| 28.07.2026 | 610,75 | 614,60 | 529,80 | 572,60 | -9,31% | 170,00 |
| 27.07.2026 | 680,00 | 699,75 | 613,85 | 631,35 | -5,71% | 205,00 |
| 24.07.2026 | 734,60 | 734,75 | 664,45 | 669,60 | -8,51% | 110,00 |
| 23.07.2026 | 738,50 | 788,05 | 725,05 | 731,90 | 0,27% | 35,00 |
| 22.07.2026 | 736,45 | 752,95 | 707,35 | 729,95 | -0,12% | 8,00 |
| 21.07.2026 | 693,05 | 738,60 | 689,30 | 730,85 | 8,94% | 305,00 |
| 20.07.2026 | 636,60 | 702,05 | 636,60 | 670,90 | 3,98% | 207,00 |
| 17.07.2026 | 598,55 | 653,00 | 569,80 | 645,25 | 5,38% | 180,00 |
| 16.07.2026 | 654,35 | 659,00 | 606,15 | 612,30 | -6,89% | 24,00 |
| 15.07.2026 | 723,00 | 724,45 | 626,30 | 657,60 | -7,91% | 55,00 |
| 14.07.2026 | 669,55 | 732,45 | 669,55 | 714,10 | 5,67% | 22,00 |
| 13.07.2026 | 702,30 | 709,70 | 668,00 | 675,80 | -2,94% | 43,00 |
| 10.07.2026 | 690,20 | 705,90 | 665,75 | 696,30 | 0,22% | 403,00 |
| 09.07.2026 | 618,75 | 703,70 | 618,75 | 694,80 | 13,10% | 619,00 |
| 08.07.2026 | 613,60 | 629,95 | 585,10 | 614,30 | 0,49% | 317,00 |
| 07.07.2026 | 639,95 | 639,95 | 595,80 | 611,30 | -4,63% | 45,00 |
| 06.07.2026 | 645,95 | 654,05 | 627,75 | 640,95 | -1,77% | 150,00 |
| 03.07.2026 | 633,00 | 667,35 | 633,00 | 652,50 | 2,56% | 57,00 |
| 02.07.2026 | 702,15 | 705,60 | 621,15 | 636,20 | -9,39% | 300,00 |
| 01.07.2026 | 745,70 | 746,05 | 694,35 | 702,15 | -6,26% | 369,00 |
| 30.06.2026 | 752,05 | 765,60 | 728,75 | 749,05 | 0,36% | 175,00 |
| 29.06.2026 | 713,10 | 746,45 | 661,40 | 746,40 | 5,39% | 279,00 |
| 26.06.2026 | 726,75 | 738,20 | 678,50 | 708,20 | -6,35% | 159,00 |
| 25.06.2026 | 761,55 | 790,45 | 713,60 | 756,25 | 1,78% | 90,00 |
| 24.06.2026 | 730,10 | 764,10 | 710,60 | 743,00 | 2,47% | 126,00 |
| 23.06.2026 | 741,00 | 751,55 | 714,55 | 725,10 | -7,12% | 82,00 |
| 22.06.2026 | 733,70 | 792,80 | 725,45 | 780,65 | 5,17% | 418,00 |
| 19.06.2026 | 742,75 | 749,50 | 722,60 | 742,30 | 0,60% | 50,00 |
| 18.06.2026 | 762,70 | 782,50 | 725,00 | 737,90 | -2,24% | 163,00 |
| 17.06.2026 | 764,50 | 776,25 | 736,75 | 754,80 | 0,01% | 96,00 |
| 16.06.2026 | 823,00 | 834,00 | 744,30 | 754,70 | -9,09% | 2.013,00 |
| 15.06.2026 | 830,15 | 859,05 | 796,00 | 830,20 | 4,42% | 832,00 |
| 12.06.2026 | 780,80 | 806,65 | 746,45 | 795,05 | 4,11% | 987,00 |
| 11.06.2026 | 742,30 | 768,75 | 729,60 | 763,65 | 2,40% | 93,00 |
| 10.06.2026 | 716,00 | 764,35 | 690,00 | 745,75 | 5,29% | 208,00 |
| 09.06.2026 | 786,25 | 802,50 | 673,55 | 708,25 | -8,43% | 141,00 |
| 08.06.2026 | 747,30 | 792,25 | 729,50 | 773,45 | 2,05% | 122,00 |
| 05.06.2026 | 793,30 | 842,65 | 740,60 | 757,90 | -7,74% | 141,00 |
| 04.06.2026 | 788,95 | 822,50 | 743,40 | 821,50 | 0,71% | 343,00 |