725,504$
4,65%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 661,91 | 698,28 | 650,00 | 693,24 | 15,09% | 5.621.172,00 |
| 29.07.2026 | 655,21 | 655,21 | 594,84 | 602,35 | -7,61% | 6.388.594,00 |
| 28.07.2026 | 677,55 | 678,99 | 602,28 | 651,93 | -8,43% | 5.642.335,00 |
| 27.07.2026 | 767,85 | 770,30 | 697,88 | 711,96 | -6,69% | 3.744.225,00 |
| 24.07.2026 | 810,50 | 831,21 | 755,03 | 762,99 | -8,47% | 3.651.157,00 |
| 23.07.2026 | 841,00 | 897,00 | 824,01 | 833,64 | 0,47% | 4.547.401,00 |
| 22.07.2026 | 810,22 | 859,88 | 809,01 | 829,70 | -0,94% | 3.876.236,00 |
| 21.07.2026 | 811,50 | 843,00 | 799,81 | 837,56 | 9,41% | 4.043.609,00 |
| 20.07.2026 | 764,13 | 801,80 | 763,00 | 765,55 | 4,47% | 4.428.660,00 |
| 17.07.2026 | 678,47 | 747,00 | 650,82 | 732,82 | 3,77% | 4.940.226,00 |
| 16.07.2026 | 731,39 | 738,00 | 693,00 | 706,23 | -6,09% | 3.984.943,00 |
| 15.07.2026 | 813,95 | 821,95 | 716,40 | 752,00 | -7,71% | 4.205.383,00 |
| 14.07.2026 | 816,26 | 839,88 | 796,01 | 814,80 | 6,07% | 3.768.910,00 |
| 13.07.2026 | 778,38 | 809,23 | 761,53 | 768,15 | -4,22% | 3.694.414,00 |
| 10.07.2026 | 769,54 | 806,56 | 761,62 | 802,01 | 2,07% | 3.675.849,00 |
| 09.07.2026 | 755,16 | 804,90 | 751,90 | 785,77 | 11,13% | 5.519.991,00 |
| 08.07.2026 | 688,90 | 719,12 | 683,40 | 707,10 | 1,17% | 2.586.224,00 |
| 07.07.2026 | 699,42 | 732,57 | 680,43 | 698,91 | -4,42% | 3.750.796,00 |
| 06.07.2026 | 729,00 | 747,00 | 716,13 | 731,25 | 0,40% | 3.805.531,00 |
| 02.07.2026 | 777,58 | 803,90 | 710,01 | 728,32 | -9,09% | 5.229.140,00 |
| 01.07.2026 | 818,41 | 841,26 | 784,00 | 801,16 | -6,63% | 4.202.789,00 |
| 30.06.2026 | 844,03 | 874,86 | 838,11 | 858,06 | 0,78% | 4.246.554,00 |
| 29.06.2026 | 806,01 | 852,78 | 754,00 | 851,40 | 4,21% | 5.604.162,00 |
| 26.06.2026 | 822,55 | 824,85 | 774,30 | 816,98 | -5,22% | 9.121.981,00 |
| 25.06.2026 | 887,25 | 899,53 | 810,24 | 861,97 | 2,31% | 4.529.350,00 |
| 24.06.2026 | 825,00 | 866,43 | 803,24 | 842,53 | 1,76% | 4.452.726,00 |
| 23.06.2026 | 832,15 | 856,60 | 812,80 | 827,92 | -7,38% | 4.817.064,00 |
| 22.06.2026 | 852,52 | 906,18 | 829,00 | 893,93 | 5,01% | 6.909.893,00 |
| 19.06.2026 | 850,05 | 858,86 | 848,54 | 851,24 | 0,15% | - |
| 18.06.2026 | 881,97 | 888,54 | 831,17 | 850,00 | -2,30% | 8.360.832,00 |
| 17.06.2026 | 879,08 | 891,54 | 853,78 | 869,98 | -0,61% | 5.148.177,00 |
| 16.06.2026 | 958,47 | 961,68 | 863,41 | 875,36 | -8,55% | 6.070.807,00 |
| 15.06.2026 | 965,98 | 998,50 | 923,95 | 957,24 | 3,87% | 5.266.081,00 |
| 12.06.2026 | 889,42 | 934,26 | 863,00 | 921,56 | 3,59% | 4.563.159,00 |
| 11.06.2026 | 863,00 | 890,80 | 840,52 | 889,59 | 4,26% | 4.672.235,00 |
| 10.06.2026 | 833,70 | 884,18 | 825,66 | 853,26 | 3,83% | 5.839.496,00 |
| 09.06.2026 | 908,12 | 914,00 | 776,01 | 821,76 | -8,22% | 7.966.067,00 |
| 08.06.2026 | 899,79 | 914,00 | 841,93 | 895,40 | 3,68% | 5.097.078,00 |
| 05.06.2026 | 912,62 | 974,00 | 853,10 | 863,66 | -8,62% | 7.543.933,00 |
| 04.06.2026 | 900,10 | 955,48 | 864,20 | 945,08 | 0,75% | 6.060.883,00 |
| 03.06.2026 | 1.029,07 | 1.049,53 | 932,50 | 938,00 | -8,86% | 6.202.151,00 |
| 02.06.2026 | 935,13 | 1.035,00 | 935,01 | 1.029,15 | 13,72% | 8.154.611,00 |
| 01.06.2026 | 825,25 | 931,85 | 806,62 | 905,00 | 5,85% | 7.932.745,00 |
| 29.05.2026 | 860,68 | 869,00 | 822,50 | 854,96 | -0,66% | 6.363.965,00 |
| 28.05.2026 | 936,70 | 948,49 | 854,52 | 860,62 | -4,62% | 6.128.612,00 |
| 27.05.2026 | 901,55 | 915,00 | 858,00 | 902,31 | -0,93% | 4.236.049,00 |
| 26.05.2026 | 963,01 | 963,01 | 903,02 | 910,81 | -3,81% | 5.212.246,00 |
| 22.05.2026 | 965,15 | 971,05 | 934,85 | 946,90 | -1,82% | 3.076.887,00 |
| 21.05.2026 | 869,80 | 977,27 | 859,00 | 964,50 | 11,11% | 5.781.945,00 |
| 20.05.2026 | 917,01 | 929,26 | 856,23 | 868,07 | -2,47% | 5.195.009,00 |
| 19.05.2026 | 873,17 | 910,00 | 845,00 | 890,09 | 0,58% | 5.025.756,00 |
| 18.05.2026 | 953,29 | 954,26 | 857,00 | 884,98 | -8,83% | 7.197.455,00 |
| 15.05.2026 | 941,60 | 987,85 | 923,00 | 970,70 | -3,11% | 10.141.821,00 |
| 14.05.2026 | 1.002,00 | 1.024,85 | 983,02 | 1.001,81 | -2,77% | 3.557.117,00 |
| 13.05.2026 | 1.051,58 | 1.062,10 | 998,20 | 1.030,37 | 3,83% | 4.398.494,00 |
| 12.05.2026 | 1.018,23 | 1.085,68 | 937,64 | 992,37 | -5,77% | 7.562.654,00 |
| 11.05.2026 | 949,72 | 1.073,33 | 949,45 | 1.053,09 | 16,52% | 9.550.934,00 |
| 08.05.2026 | 917,00 | 934,92 | 866,00 | 903,80 | 1,26% | 6.727.632,00 |
| 07.05.2026 | 915,97 | 918,02 | 854,62 | 892,58 | -5,48% | 7.268.188,00 |
| 06.05.2026 | 996,00 | 1.013,50 | 902,01 | 944,28 | -5,06% | 9.902.076,00 |
| 05.05.2026 | 975,83 | 1.021,00 | 966,06 | 994,56 | 1,88% | 6.588.139,00 |
| 04.05.2026 | 986,88 | 1.004,94 | 952,00 | 976,18 | 2,76% | 5.445.773,00 |
| 01.05.2026 | 913,00 | 985,13 | 905,70 | 949,93 | 5,28% | 4.774.683,00 |
| 30.04.2026 | 895,17 | 921,37 | 856,00 | 902,32 | 5,13% | 6.148.458,00 |
| 29.04.2026 | 821,11 | 887,90 | 814,19 | 858,32 | 8,46% | 6.179.936,00 |
| 28.04.2026 | 813,72 | 842,00 | 780,48 | 791,37 | -7,95% | 5.547.735,00 |
| 27.04.2026 | 855,75 | 867,85 | 811,45 | 859,68 | -2,49% | 5.289.749,00 |
| 24.04.2026 | 836,51 | 896,11 | 829,13 | 881,64 | 4,10% | 4.205.835,00 |
| 23.04.2026 | 854,00 | 881,85 | 831,91 | 846,89 | -3,06% | 3.756.419,00 |
| 22.04.2026 | 848,97 | 874,17 | 818,00 | 873,60 | 4,38% | 4.635.210,00 |
| 21.04.2026 | 900,00 | 925,50 | 832,18 | 836,92 | -6,50% | 5.725.514,00 |
| 20.04.2026 | 889,50 | 906,20 | 861,97 | 895,11 | 0,12% | 3.337.526,00 |
| 17.04.2026 | 912,00 | 912,00 | 865,02 | 894,07 | 0,32% | 4.343.934,00 |
| 16.04.2026 | 825,01 | 903,00 | 820,16 | 891,22 | 8,16% | 6.115.726,00 |
| 15.04.2026 | 856,89 | 859,49 | 800,56 | 824,01 | -3,37% | 5.994.356,00 |
| 14.04.2026 | 901,15 | 904,99 | 836,00 | 852,79 | -2,11% | 5.461.915,00 |
| 13.04.2026 | 889,00 | 905,90 | 841,05 | 871,18 | -2,91% | 6.558.639,00 |
| 10.04.2026 | 908,09 | 931,75 | 863,00 | 897,30 | 0,35% | 7.136.105,00 |
| 09.04.2026 | 912,00 | 960,00 | 871,73 | 894,13 | -0,21% | 7.034.583,00 |
| 08.04.2026 | 877,41 | 901,30 | 842,00 | 896,02 | 9,84% | 7.025.370,00 |
| 07.04.2026 | 778,82 | 816,92 | 770,00 | 815,75 | 5,63% | 5.486.631,00 |
| 06.04.2026 | 828,48 | 836,91 | 767,01 | 772,28 | -6,60% | 5.809.721,00 |
| 02.04.2026 | 708,59 | 827,56 | 707,84 | 826,88 | 8,14% | 7.886.158,00 |
| 01.04.2026 | 734,88 | 784,89 | 732,00 | 764,65 | 8,81% | 6.911.873,00 |
| 31.03.2026 | 679,00 | 703,43 | 649,50 | 702,76 | 7,33% | 6.115.881,00 |
| 30.03.2026 | 725,80 | 735,00 | 642,37 | 654,79 | -6,82% | 7.436.360,00 |
| 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 |