171,400$
5,34%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 159,24 | 173,60 | 158,60 | 171,40 | 5,34% | 3.257.965,00 |
| 30.09.2025 | 161,88 | 165,50 | 160,00 | 162,71 | 0,08% | 1.705.550,00 |
| 29.09.2025 | 165,00 | 165,87 | 162,27 | 162,58 | 1,14% | 2.368.840,00 |
| 26.09.2025 | 157,36 | 160,85 | 156,07 | 160,75 | 1,03% | 2.304.363,00 |
| 25.09.2025 | 146,62 | 160,83 | 144,52 | 159,11 | 4,16% | 4.744.805,00 |
| 24.09.2025 | 162,48 | 163,10 | 151,37 | 152,75 | -6,85% | 5.342.200,00 |
| 23.09.2025 | 164,65 | 166,32 | 161,22 | 163,99 | -0,44% | 2.837.086,00 |
| 22.09.2025 | 169,38 | 170,04 | 161,21 | 164,71 | -2,38% | 3.995.313,00 |
| 19.09.2025 | 171,37 | 172,24 | 167,57 | 168,73 | -1,61% | 4.419.387,00 |
| 18.09.2025 | 167,36 | 173,38 | 167,13 | 171,49 | 4,99% | 3.486.235,00 |
| 17.09.2025 | 168,71 | 169,58 | 160,85 | 163,34 | -4,42% | 4.788.310,00 |
| 16.09.2025 | 168,65 | 171,87 | 167,15 | 170,90 | 1,26% | 2.909.031,00 |
| 15.09.2025 | 163,66 | 171,48 | 162,71 | 168,77 | 3,53% | 3.846.165,00 |
| 12.09.2025 | 163,78 | 166,50 | 161,58 | 163,02 | -1,13% | 2.952.270,00 |
| 11.09.2025 | 166,15 | 168,01 | 161,57 | 164,88 | 0,00% | 3.640.743,00 |
| 10.09.2025 | 159,50 | 167,96 | 158,30 | 164,88 | 8,67% | 5.680.630,00 |
| 09.09.2025 | 149,02 | 152,65 | 148,01 | 151,73 | 1,56% | 2.121.586,00 |
| 08.09.2025 | 150,99 | 152,25 | 148,42 | 149,40 | -0,04% | 3.453.040,00 |
| 05.09.2025 | 149,50 | 152,27 | 144,20 | 149,46 | 5,32% | 6.406.273,00 |
| 04.09.2025 | 137,00 | 142,01 | 133,91 | 141,91 | 5,95% | 8.415.626,00 |
| 03.09.2025 | 132,34 | 135,25 | 130,97 | 133,94 | 1,04% | 5.055.075,00 |
| 02.09.2025 | 127,87 | 132,88 | 125,00 | 132,55 | -0,19% | 2.553.469,00 |
| 29.08.2025 | 136,46 | 137,10 | 131,18 | 132,81 | -2,02% | 2.842.694,00 |
| 28.08.2025 | 128,25 | 137,08 | 127,11 | 135,55 | 7,72% | 6.389.235,00 |
| 27.08.2025 | 124,86 | 128,21 | 123,78 | 125,84 | 0,98% | 2.959.772,00 |
| 26.08.2025 | 124,39 | 127,03 | 123,50 | 124,62 | 0,97% | 3.017.088,00 |
| 25.08.2025 | 120,00 | 125,40 | 119,25 | 123,42 | 3,42% | 2.883.047,00 |
| 22.08.2025 | 116,84 | 121,99 | 115,89 | 119,34 | 1,63% | 2.676.301,00 |
| 21.08.2025 | 115,89 | 117,84 | 115,21 | 117,43 | 1,33% | 1.784.153,00 |
| 20.08.2025 | 115,14 | 116,59 | 111,20 | 115,89 | -1,75% | 3.357.393,00 |
| 19.08.2025 | 117,60 | 119,13 | 115,42 | 117,96 | -0,86% | 2.991.441,00 |
| 18.08.2025 | 116,45 | 119,17 | 115,00 | 118,98 | 2,69% | 2.813.970,00 |
| 15.08.2025 | 113,61 | 116,50 | 112,20 | 115,86 | 1,08% | 3.162.276,00 |
| 14.08.2025 | 117,31 | 121,99 | 112,56 | 114,62 | -4,67% | 5.303.211,00 |
| 13.08.2025 | 123,30 | 129,98 | 117,93 | 120,23 | 0,48% | 9.130.473,00 |
| 12.08.2025 | 116,20 | 120,30 | 116,03 | 119,66 | 4,03% | 5.654.792,00 |
| 11.08.2025 | 116,69 | 119,41 | 114,01 | 115,03 | -1,07% | 4.114.670,00 |
| 08.08.2025 | 112,80 | 116,35 | 112,19 | 116,27 | 4,63% | 2.692.107,00 |
| 07.08.2025 | 111,00 | 113,00 | 108,71 | 111,13 | 1,02% | 1.332.480,00 |
| 06.08.2025 | 109,58 | 110,92 | 108,34 | 110,01 | 1,72% | 2.279.240,00 |
| 05.08.2025 | 111,73 | 111,99 | 106,16 | 108,15 | -2,68% | 1.639.822,00 |
| 04.08.2025 | 108,80 | 111,20 | 107,02 | 111,13 | 4,16% | 1.421.111,00 |
| 01.08.2025 | 103,84 | 108,45 | 101,61 | 106,69 | -3,13% | 2.424.725,00 |
| 31.07.2025 | 110,64 | 114,12 | 109,65 | 110,14 | 0,26% | 2.162.311,00 |
| 30.07.2025 | 109,40 | 111,24 | 107,89 | 109,85 | 0,34% | 1.907.901,00 |
| 29.07.2025 | 109,38 | 112,10 | 108,01 | 109,48 | 2,16% | 2.396.530,00 |
| 28.07.2025 | 105,02 | 107,24 | 104,50 | 107,17 | 2,54% | 1.256.758,00 |
| 25.07.2025 | 102,88 | 104,63 | 101,22 | 104,52 | 1,62% | 901.428,00 |
| 24.07.2025 | 102,52 | 103,65 | 101,80 | 102,85 | 0,70% | 1.183.636,00 |
| 23.07.2025 | 101,67 | 104,61 | 99,92 | 102,13 | 2,51% | 2.808.313,00 |
| 22.07.2025 | 103,13 | 103,48 | 97,55 | 99,63 | -4,05% | 3.124.071,00 |
| 21.07.2025 | 102,22 | 105,47 | 100,53 | 103,84 | 1,58% | 3.611.883,00 |
| 18.07.2025 | 103,49 | 103,90 | 100,41 | 102,22 | -0,41% | 1.761.649,00 |
| 17.07.2025 | 99,63 | 103,02 | 99,29 | 102,64 | 3,02% | 2.884.874,00 |
| 16.07.2025 | 98,10 | 99,68 | 95,18 | 99,63 | 1,52% | 2.005.694,00 |
| 15.07.2025 | 95,85 | 98,55 | 94,32 | 98,14 | 6,40% | 3.171.361,00 |
| 14.07.2025 | 92,75 | 93,86 | 90,98 | 92,24 | -0,81% | 1.801.526,00 |
| 11.07.2025 | 92,19 | 94,15 | 91,93 | 92,99 | 0,40% | 1.337.062,00 |
| 10.07.2025 | 90,80 | 92,78 | 88,93 | 92,62 | 2,41% | 2.032.515,00 |
| 09.07.2025 | 91,46 | 91,77 | 89,02 | 90,44 | -0,95% | 2.333.085,00 |
| 08.07.2025 | 92,90 | 94,08 | 90,66 | 91,31 | 0,25% | 1.714.281,00 |
| 07.07.2025 | 91,66 | 92,48 | 89,82 | 91,08 | -1,80% | 1.551.946,00 |
| 03.07.2025 | 91,14 | 93,68 | 90,97 | 92,75 | 1,65% | 1.019.464,00 |
| 02.07.2025 | 90,14 | 91,29 | 88,37 | 91,24 | -0,27% | 3.004.444,00 |
| 01.07.2025 | 92,97 | 93,61 | 88,74 | 91,49 | -3,73% | 2.937.084,00 |
| 30.06.2025 | 95,00 | 96,68 | 94,26 | 95,04 | 0,30% | 2.779.706,00 |
| 27.06.2025 | 94,70 | 95,43 | 92,77 | 94,75 | 0,04% | 2.649.952,00 |
| 26.06.2025 | 92,53 | 94,94 | 92,40 | 94,71 | 3,20% | 1.708.770,00 |
| 25.06.2025 | 92,93 | 93,36 | 91,23 | 91,77 | -0,04% | 1.381.036,00 |
| 24.06.2025 | 90,26 | 92,53 | 89,61 | 91,81 | 2,97% | 2.033.923,00 |
| 23.06.2025 | 88,88 | 89,89 | 86,63 | 89,16 | -0,65% | 1.536.828,00 |
| 20.06.2025 | 90,35 | 90,65 | 88,08 | 89,74 | 1,45% | 2.102.688,00 |
| 18.06.2025 | 87,35 | 90,20 | 86,58 | 88,46 | 2,45% | 2.434.918,00 |
| 17.06.2025 | 84,64 | 87,13 | 83,59 | 86,35 | 0,66% | 1.841.638,00 |
| 16.06.2025 | 83,42 | 88,21 | 83,42 | 85,78 | 4,02% | 2.347.097,00 |
| 13.06.2025 | 83,20 | 84,50 | 81,93 | 82,47 | -3,55% | 1.667.205,00 |
| 12.06.2025 | 82,35 | 86,42 | 82,00 | 85,50 | 3,81% | 1.995.082,00 |
| 11.06.2025 | 83,67 | 84,20 | 81,04 | 82,36 | 0,49% | 1.797.033,00 |
| 10.06.2025 | 83,74 | 83,74 | 80,39 | 81,96 | -0,18% | 2.068.963,00 |
| 09.06.2025 | 82,27 | 83,37 | 80,67 | 82,11 | 0,80% | 1.273.640,00 |
| 06.06.2025 | 83,00 | 83,45 | 80,44 | 81,46 | -0,22% | 1.691.010,00 |
| 05.06.2025 | 82,01 | 84,99 | 81,11 | 81,64 | 1,69% | 3.460.670,00 |
| 04.06.2025 | 83,76 | 84,04 | 79,50 | 80,28 | 3,39% | 4.864.674,00 |
| 03.06.2025 | 76,12 | 79,35 | 75,62 | 77,65 | 2,36% | 1.805.197,00 |
| 02.06.2025 | 73,00 | 76,26 | 72,29 | 75,86 | 4,95% | 1.800.234,00 |
| 30.05.2025 | 74,06 | 74,49 | 71,04 | 72,28 | -4,15% | 2.917.925,00 |
| 29.05.2025 | 80,00 | 80,00 | 75,12 | 75,41 | -3,20% | 1.749.998,00 |
| 28.05.2025 | 78,64 | 79,20 | 76,88 | 77,90 | -0,60% | 1.524.672,00 |
| 27.05.2025 | 77,40 | 79,68 | 76,68 | 78,37 | 3,43% | 1.438.272,00 |
| 23.05.2025 | 73,89 | 75,90 | 73,59 | 75,77 | -0,14% | 1.133.215,00 |
| 22.05.2025 | 75,70 | 76,90 | 75,29 | 75,88 | -0,09% | 1.236.918,00 |
| 21.05.2025 | 76,93 | 78,49 | 75,18 | 75,95 | -1,50% | 1.718.960,00 |
| 20.05.2025 | 77,02 | 77,43 | 76,28 | 77,11 | -0,98% | 1.028.373,00 |
| 19.05.2025 | 75,88 | 77,95 | 75,75 | 77,87 | -0,10% | 1.177.086,00 |
| 16.05.2025 | 77,98 | 78,93 | 75,76 | 77,95 | 0,22% | 2.338.616,00 |
| 15.05.2025 | 76,87 | 79,00 | 76,55 | 77,78 | -0,65% | 2.507.202,00 |
| 14.05.2025 | 74,94 | 78,60 | 74,82 | 78,29 | 5,07% | 4.897.508,00 |
| 13.05.2025 | 71,80 | 75,25 | 71,38 | 74,51 | 3,88% | 2.881.745,00 |
| 12.05.2025 | 70,75 | 72,15 | 69,26 | 71,73 | 10,57% | 3.713.018,00 |
| 09.05.2025 | 66,07 | 66,83 | 63,98 | 64,87 | -1,20% | 2.311.259,00 |