63,454$
-0,21%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 62,03 | 63,91 | 59,83 | 63,59 | 1,98% | 3.602.302,00 |
| 31.03.2025 | 60,85 | 62,53 | 59,25 | 62,35 | -0,36% | 1.597.469,00 |
| 28.03.2025 | 63,24 | 64,55 | 61,57 | 62,58 | -2,19% | 1.716.033,00 |
| 27.03.2025 | 65,00 | 65,26 | 63,00 | 63,98 | -3,22% | 1.835.295,00 |
| 26.03.2025 | 71,00 | 71,02 | 65,53 | 66,11 | -6,98% | 2.459.932,00 |
| 25.03.2025 | 72,68 | 73,60 | 69,78 | 71,07 | -3,48% | 1.539.306,00 |
| 24.03.2025 | 70,51 | 73,71 | 70,40 | 73,63 | 10,54% | 2.576.010,00 |
| 21.03.2025 | 67,15 | 67,91 | 66,33 | 66,61 | -3,23% | 1.762.701,00 |
| 20.03.2025 | 65,91 | 70,06 | 65,91 | 68,83 | 2,47% | 2.189.833,00 |
| 19.03.2025 | 67,05 | 69,61 | 65,21 | 67,17 | 1,96% | 2.433.910,00 |
| 18.03.2025 | 67,50 | 68,98 | 63,37 | 65,88 | -3,56% | 4.650.507,00 |
| 17.03.2025 | 63,96 | 68,44 | 63,67 | 68,31 | 7,39% | 3.365.260,00 |
| 14.03.2025 | 61,82 | 63,67 | 60,53 | 63,61 | 5,51% | 2.284.056,00 |
| 13.03.2025 | 63,19 | 63,19 | 58,70 | 60,29 | -5,83% | 2.759.215,00 |
| 12.03.2025 | 65,08 | 66,27 | 63,85 | 64,02 | 3,17% | 3.680.294,00 |
| 11.03.2025 | 59,51 | 64,54 | 58,81 | 62,05 | 8,08% | 5.382.804,00 |
| 10.03.2025 | 59,66 | 60,75 | 55,96 | 57,41 | -7,57% | 3.734.276,00 |
| 07.03.2025 | 61,55 | 62,86 | 57,85 | 62,11 | 1,73% | 2.899.530,00 |
| 06.03.2025 | 64,57 | 66,78 | 60,91 | 61,06 | -9,33% | 2.890.801,00 |
| 05.03.2025 | 65,14 | 67,97 | 63,54 | 67,34 | 3,38% | 2.117.603,00 |
| 04.03.2025 | 62,80 | 66,89 | 61,35 | 65,14 | -0,84% | 3.304.341,00 |
| 03.03.2025 | 71,42 | 71,42 | 64,38 | 65,69 | -6,60% | 2.905.334,00 |
| 28.02.2025 | 68,54 | 70,62 | 66,63 | 70,33 | 1,02% | 2.615.148,00 |
| 27.02.2025 | 75,54 | 75,57 | 69,45 | 69,62 | -3,97% | 2.107.377,00 |
| 26.02.2025 | 72,18 | 75,63 | 71,98 | 72,50 | 3,03% | 1.917.336,00 |
| 25.02.2025 | 72,05 | 72,14 | 67,66 | 70,37 | -2,88% | 3.035.157,00 |
| 24.02.2025 | 73,35 | 75,89 | 71,00 | 72,46 | -1,21% | 2.920.877,00 |
| 21.02.2025 | 77,01 | 79,47 | 73,21 | 73,35 | -3,92% | 1.987.812,00 |
| 20.02.2025 | 77,39 | 77,42 | 73,36 | 76,34 | -1,23% | 2.888.153,00 |
| 19.02.2025 | 79,38 | 79,84 | 76,53 | 77,29 | -3,65% | 1.730.476,00 |
| 18.02.2025 | 78,44 | 81,16 | 77,21 | 80,22 | 3,07% | 1.730.127,00 |
| 17.02.2025 | 77,89 | 77,91 | 77,76 | 77,83 | 0,19% | - |
| 14.02.2025 | 77,50 | 79,14 | 75,52 | 77,68 | -0,58% | 1.783.061,00 |
| 13.02.2025 | 79,30 | 80,85 | 76,57 | 78,13 | -1,38% | 2.281.885,00 |
| 12.02.2025 | 77,83 | 80,55 | 76,58 | 79,22 | -0,48% | 1.946.055,00 |
| 11.02.2025 | 80,55 | 81,77 | 79,47 | 79,60 | -2,84% | 2.520.368,00 |
| 10.02.2025 | 86,09 | 86,35 | 81,69 | 81,93 | -4,62% | 3.574.582,00 |
| 07.02.2025 | 87,11 | 91,49 | 84,34 | 85,90 | -7,31% | 6.389.994,00 |
| 06.02.2025 | 94,00 | 95,00 | 88,15 | 92,67 | 3,90% | 5.130.056,00 |
| 05.02.2025 | 87,00 | 90,65 | 86,00 | 89,19 | 3,31% | 2.859.065,00 |
| 04.02.2025 | 86,20 | 88,03 | 84,39 | 86,33 | 2,40% | 3.098.315,00 |
| 03.02.2025 | 80,18 | 85,96 | 78,80 | 84,31 | -0,88% | 2.007.763,00 |
| 31.01.2025 | 85,30 | 88,00 | 84,54 | 85,06 | 1,29% | 2.119.824,00 |
| 30.01.2025 | 84,02 | 88,99 | 83,07 | 83,98 | 7,79% | 2.867.903,00 |
| 29.01.2025 | 78,11 | 80,87 | 77,40 | 77,91 | 0,14% | 1.863.707,00 |
| 28.01.2025 | 76,80 | 78,06 | 74,91 | 77,80 | 4,89% | 3.546.525,00 |
| 27.01.2025 | 88,73 | 88,85 | 71,05 | 74,17 | -22,46% | 7.619.616,00 |
| 24.01.2025 | 100,00 | 100,64 | 95,47 | 95,65 | -3,70% | 1.786.566,00 |
| 23.01.2025 | 98,72 | 100,71 | 98,25 | 99,33 | -1,05% | 1.302.544,00 |
| 22.01.2025 | 99,49 | 104,00 | 99,10 | 100,38 | 3,01% | 2.206.800,00 |
| 21.01.2025 | 95,00 | 97,76 | 93,83 | 97,45 | 3,22% | 1.825.941,00 |
| 17.01.2025 | 94,13 | 94,69 | 91,64 | 94,41 | 5,65% | 1.874.206,00 |
| 16.01.2025 | 89,28 | 90,87 | 87,77 | 89,36 | 1,09% | 1.617.372,00 |
| 15.01.2025 | 88,15 | 89,21 | 86,16 | 88,40 | 3,90% | 1.141.155,00 |
| 14.01.2025 | 85,10 | 87,24 | 84,65 | 85,08 | 1,60% | 1.192.321,00 |
| 13.01.2025 | 82,00 | 83,98 | 80,00 | 83,74 | -0,76% | 1.996.054,00 |
| 10.01.2025 | 83,36 | 86,02 | 82,70 | 84,38 | -0,95% | 1.236.408,00 |
| 08.01.2025 | 85,77 | 86,66 | 83,23 | 85,19 | -1,62% | 1.114.604,00 |
| 07.01.2025 | 90,78 | 91,33 | 85,40 | 86,59 | -4,26% | 1.714.896,00 |
| 06.01.2025 | 90,91 | 92,76 | 89,88 | 90,44 | 1,22% | 1.804.237,00 |
| 03.01.2025 | 86,36 | 89,61 | 86,28 | 89,35 | 4,38% | 1.506.295,00 |
| 02.01.2025 | 84,16 | 86,26 | 82,31 | 85,60 | 1,97% | 1.449.159,00 |
| 31.12.2024 | 83,97 | 85,50 | 83,23 | 83,95 | 0,13% | 954.817,00 |
| 30.12.2024 | 83,21 | 84,88 | 82,03 | 83,84 | -0,62% | 724.618,00 |
| 27.12.2024 | 84,86 | 85,93 | 83,26 | 84,36 | -1,55% | 583.626,00 |
| 26.12.2024 | 83,63 | 86,40 | 83,03 | 85,69 | 1,60% | 683.152,00 |
| 24.12.2024 | 82,90 | 84,53 | 81,65 | 84,34 | 1,35% | 514.446,00 |
| 23.12.2024 | 85,25 | 86,43 | 82,89 | 83,22 | -2,19% | 1.538.757,00 |
| 20.12.2024 | 82,30 | 86,55 | 81,87 | 85,08 | 1,82% | 2.130.165,00 |
| 19.12.2024 | 84,40 | 87,39 | 82,62 | 83,56 | 0,80% | 1.482.603,00 |
| 18.12.2024 | 89,97 | 90,47 | 81,39 | 82,90 | -6,77% | 3.009.951,00 |
| 17.12.2024 | 91,40 | 92,18 | 88,50 | 88,92 | -4,57% | 1.391.582,00 |
| 16.12.2024 | 92,83 | 95,68 | 92,61 | 93,18 | 0,28% | 1.654.496,00 |
| 13.12.2024 | 93,60 | 96,25 | 91,10 | 92,92 | 2,39% | 1.427.887,00 |
| 12.12.2024 | 89,87 | 94,82 | 89,00 | 90,75 | 2,89% | 1.836.171,00 |
| 11.12.2024 | 88,00 | 89,90 | 86,99 | 88,20 | 1,41% | 1.594.599,00 |
| 10.12.2024 | 89,80 | 90,16 | 86,21 | 86,97 | -3,15% | 1.571.733,00 |
| 09.12.2024 | 93,38 | 93,38 | 88,80 | 89,80 | -3,27% | 1.146.088,00 |
| 06.12.2024 | 93,21 | 94,22 | 91,55 | 92,84 | 0,22% | 1.483.212,00 |
| 05.12.2024 | 94,08 | 95,30 | 92,28 | 92,64 | -2,38% | 1.608.907,00 |
| 04.12.2024 | 90,00 | 95,92 | 89,76 | 94,90 | 6,99% | 3.231.670,00 |
| 03.12.2024 | 86,96 | 89,92 | 86,24 | 88,70 | 2,70% | 1.421.739,00 |
| 02.12.2024 | 87,19 | 88,34 | 86,14 | 86,37 | -0,69% | 1.007.344,00 |
| 29.11.2024 | 84,50 | 87,23 | 83,91 | 86,97 | 3,82% | 975.161,00 |
| 27.11.2024 | 86,13 | 87,00 | 82,61 | 83,77 | -3,69% | 1.478.043,00 |
| 26.11.2024 | 87,59 | 88,94 | 86,52 | 86,98 | -0,25% | 1.144.430,00 |
| 25.11.2024 | 89,61 | 91,21 | 86,96 | 87,20 | -2,12% | 3.294.568,00 |
| 22.11.2024 | 85,82 | 89,64 | 85,22 | 89,09 | 4,06% | 2.309.919,00 |
| 21.11.2024 | 86,32 | 90,51 | 84,72 | 85,61 | 3,81% | 3.656.638,00 |
| 20.11.2024 | 81,65 | 83,12 | 80,22 | 82,47 | -0,01% | 1.586.756,00 |
| 19.11.2024 | 79,68 | 82,97 | 79,00 | 82,48 | 2,41% | 1.278.100,00 |
| 18.11.2024 | 81,95 | 82,03 | 80,01 | 80,54 | -1,12% | 1.342.160,00 |
| 15.11.2024 | 83,60 | 84,45 | 79,94 | 81,45 | -4,32% | 1.784.788,00 |
| 14.11.2024 | 88,12 | 88,85 | 84,99 | 85,13 | -3,31% | 1.737.078,00 |
| 13.11.2024 | 87,16 | 88,53 | 86,51 | 88,04 | 1,60% | 2.024.878,00 |
| 12.11.2024 | 86,04 | 88,69 | 85,87 | 86,65 | -0,08% | 2.124.827,00 |
| 11.11.2024 | 85,01 | 89,70 | 84,86 | 86,72 | 3,42% | 3.190.825,00 |
| 08.11.2024 | 86,50 | 88,00 | 81,03 | 83,85 | 13,86% | 7.369.004,00 |
| 07.11.2024 | 73,07 | 73,90 | 72,07 | 73,64 | 2,32% | 2.900.903,00 |
| 06.11.2024 | 67,97 | 72,77 | 67,90 | 71,97 | 8,75% | 4.198.692,00 |