664,161$
-5,49%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 725,68 | 733,60 | 645,79 | 654,36 | -6,88% | - |
| 27.03.2026 | 706,41 | 732,83 | 692,33 | 702,73 | 2,02% | 5.275.136,00 |
| 26.03.2026 | 744,85 | 753,66 | 687,58 | 688,80 | -11,37% | 6.305.625,00 |
| 25.03.2026 | 795,50 | 808,80 | 763,11 | 777,17 | -3,09% | 4.969.358,00 |
| 24.03.2026 | 728,85 | 803,58 | 728,85 | 801,99 | 10,02% | 6.993.697,00 |
| 23.03.2026 | 742,75 | 766,00 | 710,03 | 728,95 | 3,20% | 7.352.941,00 |
| 20.03.2026 | 785,49 | 787,45 | 680,66 | 706,35 | -8,52% | 22.868.788,00 |
| 19.03.2026 | 678,98 | 775,00 | 670,00 | 772,13 | 10,18% | 7.567.023,00 |
| 18.03.2026 | 709,15 | 743,86 | 696,00 | 700,81 | 7,89% | 9.636.401,00 |
| 17.03.2026 | 597,00 | 669,90 | 573,73 | 649,56 | 3,96% | 9.003.687,00 |
| 16.03.2026 | 656,00 | 672,99 | 607,27 | 624,84 | 0,38% | 5.036.596,00 |
| 13.03.2026 | 634,81 | 639,56 | 611,08 | 622,50 | 1,04% | 3.849.678,00 |
| 12.03.2026 | 643,54 | 665,00 | 616,04 | 616,09 | -8,32% | 4.922.453,00 |
| 11.03.2026 | 651,07 | 675,58 | 637,01 | 672,00 | 0,00% | 4.080.641,00 |
| 10.03.2026 | 679,01 | 715,73 | 669,00 | 672,00 | 4,89% | 7.087.804,00 |
| 09.03.2026 | 578,00 | 641,02 | 573,66 | 640,69 | 14,73% | 7.757.046,00 |
| 06.03.2026 | 610,45 | 642,00 | 548,24 | 558,44 | -14,19% | 8.429.021,00 |
| 05.03.2026 | 644,72 | 681,75 | 614,13 | 650,82 | -4,40% | 6.686.975,00 |
| 04.03.2026 | 726,00 | 736,00 | 643,18 | 680,80 | -1,96% | 7.793.821,00 |
| 03.03.2026 | 727,05 | 732,00 | 681,10 | 694,43 | -11,34% | 7.145.527,00 |
| 02.03.2026 | 742,90 | 783,80 | 714,00 | 783,25 | 11,75% | 6.828.633,00 |
| 27.02.2026 | 679,95 | 720,10 | 672,01 | 700,91 | 3,53% | 8.842.637,00 |
| 26.02.2026 | 717,28 | 728,20 | 662,00 | 677,00 | -6,41% | 5.426.896,00 |
| 25.02.2026 | 713,71 | 765,00 | 712,73 | 723,39 | 5,10% | 4.559.815,00 |
| 24.02.2026 | 680,01 | 698,50 | 662,00 | 688,27 | 2,01% | 3.558.179,00 |
| 23.02.2026 | 664,05 | 688,07 | 652,21 | 674,73 | 1,04% | 4.477.127,00 |
| 20.02.2026 | 638,00 | 678,00 | 636,00 | 667,77 | 5,05% | 4.289.469,00 |
| 19.02.2026 | 592,57 | 636,68 | 578,30 | 635,64 | 6,96% | 4.206.198,00 |
| 18.02.2026 | 602,09 | 610,30 | 587,00 | 594,26 | -1,03% | 2.995.103,00 |
| 17.02.2026 | 538,00 | 616,52 | 528,01 | 600,42 | 6,70% | 5.625.048,00 |
| 13.02.2026 | 581,54 | 593,40 | 539,18 | 562,74 | -3,55% | 4.973.044,00 |
| 12.02.2026 | 593,35 | 603,83 | 568,20 | 583,46 | 1,63% | 4.605.731,00 |
| 11.02.2026 | 563,25 | 597,00 | 545,88 | 574,11 | 2,31% | 4.011.219,00 |
| 10.02.2026 | 548,22 | 574,69 | 530,29 | 561,13 | -2,78% | 4.787.725,00 |
| 09.02.2026 | 556,72 | 599,50 | 555,35 | 577,15 | 4,56% | 5.903.753,00 |
| 06.02.2026 | 540,00 | 558,38 | 513,28 | 551,99 | 9,43% | 6.735.517,00 |
| 05.02.2026 | 436,22 | 507,55 | 425,01 | 504,42 | 8,35% | 8.673.040,00 |
| 04.02.2026 | 473,12 | 504,58 | 426,05 | 465,54 | 7,00% | 12.144.862,00 |
| 03.02.2026 | 451,74 | 464,00 | 424,52 | 435,10 | 2,76% | 8.109.436,00 |
| 02.02.2026 | 405,49 | 445,00 | 404,99 | 423,42 | 8,06% | 5.799.104,00 |
| 30.01.2026 | 406,25 | 448,00 | 384,33 | 391,84 | 2,73% | 7.098.764,00 |
| 29.01.2026 | 388,00 | 398,16 | 364,19 | 381,44 | -0,92% | 4.006.603,00 |
| 28.01.2026 | 375,92 | 394,88 | 373,57 | 385,00 | 3,87% | 4.356.802,00 |
| 27.01.2026 | 341,87 | 374,00 | 340,00 | 370,66 | 11,49% | 3.618.616,00 |
| 26.01.2026 | 337,75 | 350,68 | 327,29 | 332,45 | -1,99% | 2.726.812,00 |
| 23.01.2026 | 354,49 | 354,97 | 334,00 | 339,19 | -4,32% | 3.469.371,00 |
| 22.01.2026 | 375,86 | 391,46 | 350,00 | 354,49 | -2,19% | 4.465.606,00 |
| 21.01.2026 | 373,60 | 376,54 | 350,01 | 362,44 | 1,57% | 4.969.377,00 |
| 20.01.2026 | 323,83 | 357,66 | 320,31 | 356,83 | 13,00% | 5.318.035,00 |
| 19.01.2026 | 317,87 | 317,90 | 314,88 | 315,78 | -2,61% | - |
| 16.01.2026 | 348,58 | 354,00 | 317,44 | 324,25 | -5,54% | 3.780.692,00 |
| 15.01.2026 | 334,86 | 354,50 | 329,00 | 343,27 | 3,51% | 3.651.709,00 |
| 14.01.2026 | 354,15 | 357,00 | 327,38 | 331,62 | -8,22% | 3.647.611,00 |
| 13.01.2026 | 336,94 | 364,51 | 333,34 | 361,33 | 6,31% | 3.828.115,00 |
| 12.01.2026 | 340,36 | 343,80 | 322,69 | 339,87 | -3,29% | 5.795.684,00 |
| 09.01.2026 | 334,30 | 362,72 | 333,01 | 351,42 | 0,91% | 5.901.628,00 |
| 08.01.2026 | 394,30 | 395,04 | 343,00 | 348,26 | -11,36% | 5.090.838,00 |
| 07.01.2026 | 378,02 | 402,79 | 365,47 | 392,88 | -1,14% | 4.709.743,00 |
| 06.01.2026 | 355,67 | 399,72 | 339,02 | 397,42 | 11,31% | 5.601.330,00 |
| 05.01.2026 | 388,34 | 393,00 | 344,67 | 357,05 | -7,53% | 5.771.968,00 |
| 02.01.2026 | 379,38 | 392,00 | 375,00 | 386,11 | 4,75% | 2.786.812,00 |
| 31.12.2025 | 372,99 | 379,50 | 367,12 | 368,59 | -0,70% | 1.595.048,00 |
| 30.12.2025 | 373,97 | 380,32 | 370,00 | 371,18 | -0,38% | 1.605.988,00 |
| 29.12.2025 | 377,51 | 387,11 | 364,02 | 372,61 | -4,65% | 2.944.454,00 |
| 26.12.2025 | 397,73 | 400,89 | 384,63 | 390,77 | -1,30% | 1.575.853,00 |
| 24.12.2025 | 387,75 | 401,60 | 385,20 | 395,92 | 2,20% | 1.522.387,00 |
| 23.12.2025 | 380,96 | 390,41 | 380,91 | 387,41 | -0,63% | 1.622.165,00 |
| 22.12.2025 | 382,65 | 391,20 | 375,15 | 389,88 | 4,97% | 3.076.163,00 |
| 19.12.2025 | 339,07 | 373,34 | 339,03 | 371,43 | 10,17% | 4.410.196,00 |
| 18.12.2025 | 336,40 | 343,65 | 326,05 | 337,13 | 5,27% | 3.966.426,00 |
| 17.12.2025 | 337,91 | 337,91 | 315,00 | 320,25 | 1,30% | 4.164.181,00 |
| 16.12.2025 | 326,01 | 331,44 | 309,07 | 316,15 | -5,54% | 4.921.012,00 |
| 15.12.2025 | 341,48 | 348,75 | 333,03 | 334,69 | 3,19% | 4.708.487,00 |
| 12.12.2025 | 362,56 | 365,88 | 319,29 | 324,35 | -12,83% | 6.869.102,00 |
| 11.12.2025 | 365,19 | 374,97 | 348,01 | 372,09 | 1,66% | 3.393.952,00 |
| 10.12.2025 | 353,82 | 376,53 | 353,66 | 366,00 | 1,57% | 5.333.105,00 |
| 09.12.2025 | 342,72 | 362,43 | 335,51 | 360,33 | 5,19% | 4.494.280,00 |
| 08.12.2025 | 343,60 | 345,72 | 328,55 | 342,56 | 3,36% | 3.269.700,00 |
| 05.12.2025 | 340,96 | 344,00 | 325,68 | 331,41 | 1,09% | 3.542.575,00 |
| 04.12.2025 | 309,53 | 330,30 | 306,00 | 327,85 | 8,21% | 4.444.528,00 |
| 03.12.2025 | 306,97 | 306,97 | 288,50 | 302,98 | 0,06% | 3.207.388,00 |
| 02.12.2025 | 320,78 | 323,50 | 292,90 | 302,81 | -4,76% | 5.794.704,00 |
| 01.12.2025 | 314,99 | 322,00 | 306,16 | 317,93 | -2,22% | 4.932.874,00 |
| 28.11.2025 | 307,74 | 325,46 | 306,02 | 325,16 | 5,48% | 2.194.027,00 |
| 26.11.2025 | 289,76 | 312,99 | 279,06 | 308,28 | 5,84% | 4.184.466,00 |
| 25.11.2025 | 293,28 | 295,92 | 280,63 | 291,27 | -2,70% | 6.371.886,00 |
| 24.11.2025 | 267,20 | 300,00 | 266,01 | 299,36 | 17,13% | 7.586.237,00 |
| 21.11.2025 | 249,50 | 259,00 | 233,72 | 255,59 | 9,58% | 7.714.645,00 |
| 20.11.2025 | 280,00 | 282,66 | 229,59 | 233,24 | -13,27% | 7.680.894,00 |
| 19.11.2025 | 258,96 | 280,22 | 253,95 | 268,92 | 8,69% | 6.481.801,00 |
| 18.11.2025 | 245,35 | 252,83 | 232,11 | 247,43 | 2,21% | 5.416.381,00 |
| 17.11.2025 | 236,50 | 252,12 | 233,00 | 242,07 | 4,27% | 4.212.323,00 |
| 14.11.2025 | 215,52 | 237,22 | 215,35 | 232,15 | 2,33% | 4.483.856,00 |
| 13.11.2025 | 248,07 | 249,39 | 220,34 | 226,86 | -10,62% | 5.436.526,00 |
| 12.11.2025 | 262,46 | 270,00 | 250,80 | 253,81 | 0,53% | 4.959.774,00 |
| 11.11.2025 | 252,01 | 259,20 | 248,90 | 252,47 | -2,86% | 3.518.546,00 |
| 10.11.2025 | 256,77 | 273,89 | 255,72 | 259,89 | 8,24% | 7.156.781,00 |
| 07.11.2025 | 233,64 | 243,75 | 227,12 | 240,11 | 0,18% | 5.621.250,00 |
| 06.11.2025 | 243,72 | 258,35 | 236,98 | 239,68 | 2,98% | 7.209.907,00 |
| 05.11.2025 | 218,50 | 240,71 | 213,00 | 232,75 | 23,57% | 11.152.676,00 |