2,450$
0,41%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,47 | 2,48 | 2,42 | 2,45 | 0,41% | 40.227,00 |
| 31.10.2024 | 2,50 | 2,51 | 2,43 | 2,44 | -2,40% | 59.372,00 |
| 30.10.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 54.645,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,19% | 27.431,00 |
| 28.10.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -1,17% | 55.512,00 |
| 25.10.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,39% | 41.873,00 |
| 24.10.2024 | 2,55 | 2,55 | 2,49 | 2,55 | 0,39% | 43.664,00 |
| 23.10.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 1,20% | 42.784,00 |
| 22.10.2024 | 2,54 | 2,54 | 2,48 | 2,51 | -0,79% | 26.017,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,50 | 2,53 | -2,32% | 68.247,00 |
| 18.10.2024 | 2,53 | 2,60 | 2,53 | 2,59 | 1,97% | 56.940,00 |
| 17.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | 27.669,00 |
| 16.10.2024 | 2,58 | 2,59 | 2,50 | 2,55 | 0,39% | 88.022,00 |
| 15.10.2024 | 2,50 | 2,62 | 2,46 | 2,54 | 2,42% | 174.261,00 |
| 14.10.2024 | 2,44 | 2,50 | 2,43 | 2,48 | 2,06% | 119.291,00 |
| 11.10.2024 | 2,41 | 2,44 | 2,38 | 2,43 | 0,41% | 83.018,00 |
| 10.10.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 0,41% | 47.382,00 |
| 09.10.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | 85.240,00 |
| 08.10.2024 | 2,49 | 2,49 | 2,40 | 2,40 | -3,61% | 88.329,00 |
| 07.10.2024 | 2,48 | 2,50 | 2,44 | 2,49 | 0,40% | 86.749,00 |
| 04.10.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,40% | 61.478,00 |
| 03.10.2024 | 2,45 | 2,50 | 2,45 | 2,47 | 0,82% | 27.638,00 |
| 02.10.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -2,00% | 81.238,00 |
| 01.10.2024 | 2,53 | 2,53 | 2,47 | 2,50 | -1,19% | 82.366,00 |
| 30.09.2024 | 2,56 | 2,58 | 2,50 | 2,53 | -3,07% | 114.457,00 |
| 27.09.2024 | 2,64 | 2,64 | 2,59 | 2,61 | 0,00% | 83.990,00 |
| 26.09.2024 | 2,66 | 2,66 | 2,59 | 2,61 | 0,77% | 107.312,00 |
| 25.09.2024 | 2,65 | 2,65 | 2,57 | 2,59 | -1,52% | 47.494,00 |
| 24.09.2024 | 2,58 | 2,65 | 2,58 | 2,63 | 1,15% | 71.425,00 |
| 23.09.2024 | 2,67 | 2,67 | 2,57 | 2,60 | -1,89% | 92.940,00 |
| 20.09.2024 | 2,61 | 2,65 | 2,58 | 2,65 | 2,32% | 155.966,00 |
| 19.09.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 1,57% | 94.994,00 |
| 18.09.2024 | 2,59 | 2,61 | 2,55 | 2,55 | -0,78% | 135.122,00 |
| 17.09.2024 | 2,56 | 2,62 | 2,55 | 2,57 | 0,39% | 157.780,00 |
| 16.09.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -2,29% | 87.261,00 |
| 13.09.2024 | 2,47 | 2,67 | 2,47 | 2,62 | 5,22% | 297.155,00 |
| 12.09.2024 | 2,50 | 2,50 | 2,47 | 2,49 | 0,00% | 56.922,00 |
| 11.09.2024 | 2,50 | 2,50 | 2,42 | 2,49 | 0,40% | 38.183,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,45 | 2,48 | -0,40% | 25.721,00 |
| 09.09.2024 | 2,50 | 2,50 | 2,45 | 2,49 | 0,00% | 87.282,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,49 | 1,63% | 57.632,00 |
| 05.09.2024 | 2,49 | 2,49 | 2,42 | 2,45 | -0,41% | 84.860,00 |
| 04.09.2024 | 2,45 | 2,49 | 2,44 | 2,46 | -0,40% | 41.255,00 |
| 03.09.2024 | 2,44 | 2,50 | 2,43 | 2,47 | 0,41% | 83.287,00 |
| 30.08.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -0,40% | 32.039,00 |
| 29.08.2024 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | 39.515,00 |
| 28.08.2024 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | 61.829,00 |
| 27.08.2024 | 2,52 | 2,54 | 2,47 | 2,49 | 0,00% | 47.511,00 |
| 26.08.2024 | 2,45 | 2,57 | 2,45 | 2,49 | -0,40% | 149.390,00 |
| 23.08.2024 | 2,46 | 2,52 | 2,44 | 2,50 | 3,31% | 157.615,00 |
| 22.08.2024 | 2,43 | 2,43 | 2,39 | 2,42 | -0,41% | 54.862,00 |
| 21.08.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,82% | 79.539,00 |
| 20.08.2024 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | 48.391,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,40 | 2,46 | -4,28% | 150.844,00 |
| 16.08.2024 | 2,50 | 2,61 | 2,50 | 2,57 | 3,63% | 163.764,00 |
| 15.08.2024 | 2,48 | 2,49 | 2,37 | 2,48 | 0,81% | 125.703,00 |
| 14.08.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 0,82% | 98.446,00 |
| 13.08.2024 | 2,46 | 2,48 | 2,29 | 2,44 | -4,31% | 260.372,00 |
| 12.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -0,39% | 48.677,00 |
| 09.08.2024 | 2,59 | 2,59 | 2,52 | 2,56 | 0,00% | 44.261,00 |
| 08.08.2024 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | 34.751,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 51.300,00 |
| 06.08.2024 | 2,51 | 2,60 | 2,47 | 2,59 | 4,86% | 109.714,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,36 | 2,47 | -1,59% | 141.019,00 |
| 02.08.2024 | 2,63 | 2,63 | 2,51 | 2,51 | -4,56% | 60.705,00 |
| 01.08.2024 | 2,69 | 2,71 | 2,61 | 2,63 | -2,23% | 72.459,00 |
| 31.07.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 0,75% | 58.793,00 |
| 30.07.2024 | 2,66 | 2,68 | 2,61 | 2,67 | 1,52% | 100.373,00 |
| 29.07.2024 | 2,69 | 2,75 | 2,61 | 2,63 | -2,23% | 113.658,00 |
| 26.07.2024 | 2,63 | 2,69 | 2,58 | 2,69 | 3,86% | 143.994,00 |
| 25.07.2024 | 2,69 | 2,69 | 2,50 | 2,59 | -2,63% | 185.823,00 |
| 24.07.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 1,14% | 157.824,00 |
| 23.07.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 0,38% | 92.798,00 |
| 22.07.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 1,55% | 123.470,00 |
| 19.07.2024 | 2,50 | 2,63 | 2,49 | 2,58 | 2,38% | 97.855,00 |
| 18.07.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,79% | 96.135,00 |
| 17.07.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | 84.009,00 |
| 16.07.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,81% | 141.837,00 |
| 15.07.2024 | 2,50 | 2,64 | 2,45 | 2,48 | 0,81% | 293.134,00 |
| 12.07.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 2,93% | 204.341,00 |
| 11.07.2024 | 2,45 | 2,48 | 2,39 | 2,39 | -2,45% | 195.239,00 |
| 10.07.2024 | 2,48 | 2,49 | 2,44 | 2,45 | 0,00% | 47.239,00 |
| 09.07.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | 56.585,00 |
| 08.07.2024 | 2,46 | 2,50 | 2,43 | 2,45 | 0,00% | 84.252,00 |
| 05.07.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 0,00% | 76.242,00 |
| 03.07.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 0,41% | 87.525,00 |
| 02.07.2024 | 2,26 | 2,45 | 2,26 | 2,44 | 8,44% | 127.837,00 |
| 01.07.2024 | 2,40 | 2,42 | 2,24 | 2,25 | -6,25% | 419.125,00 |
| 28.06.2024 | 2,46 | 2,51 | 2,39 | 2,40 | -4,00% | 210.190,00 |
| 27.06.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -1,57% | 252.771,00 |
| 26.06.2024 | 2,58 | 2,58 | 2,53 | 2,54 | -0,39% | 50.494,00 |
| 25.06.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,39% | 202.754,00 |
| 24.06.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 103.911,00 |
| 21.06.2024 | 2,51 | 2,57 | 2,51 | 2,52 | -0,40% | 140.098,00 |
| 20.06.2024 | 2,57 | 2,58 | 2,51 | 2,53 | 1,20% | 77.991,00 |
| 18.06.2024 | 2,52 | 2,54 | 2,48 | 2,50 | 0,00% | 275.026,00 |
| 17.06.2024 | 2,55 | 2,58 | 2,49 | 2,50 | -0,79% | 179.966,00 |
| 14.06.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | 204.489,00 |
| 13.06.2024 | 2,50 | 2,55 | 2,49 | 2,54 | 2,01% | 230.636,00 |
| 12.06.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 0,00% | 84.354,00 |