1.001,568$
-2,80%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1.002,00 | 1.024,85 | 983,02 | 1.001,81 | -2,77% | 3.530.433,00 |
| 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 |
| 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 |