73,366$
-3,90%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 64,93 | 66,64 | 64,60 | 66,18 | 3,18% | 1.669.720,00 |
| 04.11.2024 | 65,06 | 65,64 | 64,13 | 64,14 | -1,85% | 1.157.724,00 |
| 01.11.2024 | 63,14 | 65,69 | 62,38 | 65,35 | 2,32% | 1.451.959,00 |
| 31.10.2024 | 65,09 | 65,09 | 62,78 | 63,87 | -2,26% | 1.256.357,00 |
| 30.10.2024 | 64,64 | 66,28 | 64,62 | 65,35 | -0,62% | 1.015.279,00 |
| 29.10.2024 | 65,15 | 66,59 | 64,87 | 65,76 | 1,23% | 1.001.141,00 |
| 28.10.2024 | 64,94 | 65,70 | 64,46 | 64,96 | 0,92% | 772.493,00 |
| 25.10.2024 | 65,08 | 65,08 | 63,70 | 64,37 | -0,42% | 830.384,00 |
| 24.10.2024 | 66,14 | 66,21 | 64,23 | 64,64 | -1,55% | 984.986,00 |
| 23.10.2024 | 65,97 | 67,54 | 65,06 | 65,66 | -1,32% | 1.427.841,00 |
| 22.10.2024 | 65,90 | 67,72 | 65,20 | 66,54 | 1,49% | 1.482.721,00 |
| 21.10.2024 | 65,11 | 65,82 | 63,46 | 65,56 | -1,01% | 1.742.377,00 |
| 18.10.2024 | 69,66 | 69,96 | 66,09 | 66,23 | -4,87% | 1.533.006,00 |
| 17.10.2024 | 69,87 | 71,07 | 69,14 | 69,62 | 1,22% | 2.153.255,00 |
| 16.10.2024 | 67,43 | 69,16 | 66,79 | 68,78 | 3,27% | 1.602.746,00 |
| 15.10.2024 | 69,40 | 70,09 | 66,30 | 66,60 | -3,83% | 1.667.435,00 |
| 14.10.2024 | 68,68 | 69,40 | 67,88 | 69,25 | 1,48% | 1.272.007,00 |
| 11.10.2024 | 66,85 | 68,65 | 66,85 | 68,24 | 1,70% | 1.282.402,00 |
| 10.10.2024 | 67,11 | 67,92 | 66,47 | 67,10 | -0,86% | 1.200.112,00 |
| 09.10.2024 | 67,50 | 68,18 | 66,84 | 67,68 | -0,10% | 1.071.663,00 |
| 08.10.2024 | 67,26 | 68,74 | 66,88 | 67,75 | 0,71% | 1.081.577,00 |
| 07.10.2024 | 67,94 | 68,77 | 65,76 | 67,27 | -2,22% | 2.141.990,00 |
| 04.10.2024 | 67,98 | 68,81 | 66,68 | 68,80 | 3,93% | 2.260.693,00 |
| 03.10.2024 | 63,88 | 66,22 | 63,72 | 66,20 | 1,85% | 1.406.745,00 |
| 02.10.2024 | 61,50 | 65,01 | 61,50 | 65,00 | 5,73% | 1.150.196,00 |
| 01.10.2024 | 63,56 | 64,13 | 60,84 | 61,48 | -2,98% | 1.426.801,00 |
| 30.09.2024 | 63,90 | 64,13 | 62,34 | 63,37 | -1,80% | 1.171.482,00 |