69,620$
1,22%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 69,87 | 71,07 | 69,14 | 69,62 | 1,22% | 2.152.517,00 |
| 16.10.2024 | 67,43 | 69,16 | 66,79 | 68,78 | 3,27% | 1.601.679,00 |
| 15.10.2024 | 69,40 | 70,09 | 66,30 | 66,60 | -3,83% | 1.532.426,00 |
| 14.10.2024 | 68,68 | 69,40 | 67,88 | 69,25 | 1,48% | 1.166.424,00 |
| 11.10.2024 | 66,85 | 68,65 | 66,85 | 68,24 | 1,70% | 1.282.292,00 |
| 10.10.2024 | 67,11 | 67,92 | 66,47 | 67,10 | -0,86% | 1.077.446,00 |
| 09.10.2024 | 67,50 | 68,18 | 66,84 | 67,68 | -0,10% | 1.071.613,00 |
| 08.10.2024 | 67,26 | 68,74 | 66,88 | 67,75 | 0,71% | 1.007.405,00 |
| 07.10.2024 | 67,94 | 68,77 | 65,76 | 67,27 | -2,22% | 2.133.508,00 |
| 04.10.2024 | 67,98 | 68,81 | 66,68 | 68,80 | 3,93% | 2.259.918,00 |
| 03.10.2024 | 63,88 | 66,22 | 63,72 | 66,20 | 1,85% | 1.299.004,00 |
| 02.10.2024 | 61,50 | 65,01 | 61,50 | 65,00 | 5,73% | 1.150.076,00 |
| 01.10.2024 | 63,56 | 64,13 | 60,84 | 61,48 | -2,98% | 1.286.093,00 |
| 30.09.2024 | 63,90 | 64,13 | 62,34 | 63,37 | -1,80% | 1.171.450,00 |
| 27.09.2024 | 65,02 | 65,52 | 63,53 | 64,53 | -0,29% | 2.313.396,00 |
| 26.09.2024 | 62,42 | 65,24 | 62,32 | 64,72 | 6,19% | 2.238.575,00 |
| 25.09.2024 | 60,60 | 61,63 | 60,08 | 60,95 | 0,26% | 1.505.533,00 |
| 24.09.2024 | 61,58 | 62,08 | 59,82 | 60,79 | -0,72% | 2.391.275,00 |
| 23.09.2024 | 61,22 | 62,15 | 60,40 | 61,23 | -0,21% | 1.163.483,00 |
| 20.09.2024 | 61,00 | 61,45 | 59,75 | 61,36 | 0,34% | 1.192.039,00 |
| 19.09.2024 | 60,03 | 62,21 | 58,98 | 61,15 | 4,91% | 2.411.560,00 |
| 18.09.2024 | 58,58 | 59,93 | 57,82 | 58,29 | -0,14% | 1.157.408,00 |
| 17.09.2024 | 57,00 | 58,52 | 56,84 | 58,37 | 3,15% | 1.667.725,00 |
| 16.09.2024 | 55,11 | 56,83 | 54,40 | 56,59 | 1,45% | 1.490.390,00 |
| 13.09.2024 | 54,72 | 56,62 | 54,68 | 55,78 | 2,76% | 965.107,00 |
| 12.09.2024 | 54,14 | 55,17 | 53,43 | 54,28 | 0,61% | 959.274,00 |
| 11.09.2024 | 51,25 | 54,02 | 50,84 | 53,95 | 5,58% | 742.914,00 |
| 10.09.2024 | 51,08 | 51,77 | 50,29 | 51,10 | -0,14% | 654.313,00 |
| 09.09.2024 | 52,11 | 52,40 | 50,60 | 51,17 | -1,80% | 1.201.924,00 |
| 06.09.2024 | 55,00 | 55,00 | 51,69 | 52,11 | -5,43% | 1.257.529,00 |
| 05.09.2024 | 55,41 | 55,88 | 54,11 | 55,10 | -0,60% | 665.217,00 |
| 04.09.2024 | 52,60 | 56,01 | 52,51 | 55,43 | 4,57% | 1.534.221,00 |
| 03.09.2024 | 57,00 | 57,10 | 52,90 | 53,01 | -7,98% | 1.879.199,00 |
| 30.08.2024 | 57,09 | 57,79 | 56,54 | 57,61 | 1,91% | 1.674.628,00 |
| 29.08.2024 | 56,81 | 58,01 | 55,87 | 56,53 | -0,07% | 1.262.767,00 |
| 28.08.2024 | 57,40 | 57,77 | 55,69 | 56,57 | -1,58% | 1.034.373,00 |
| 27.08.2024 | 55,29 | 57,75 | 55,07 | 57,48 | 1,81% | 1.100.257,00 |
| 26.08.2024 | 58,72 | 58,75 | 56,15 | 56,46 | -4,58% | 1.476.038,00 |
| 23.08.2024 | 55,99 | 59,18 | 55,78 | 59,17 | 6,44% | 1.972.704,00 |
| 22.08.2024 | 57,10 | 57,65 | 55,49 | 55,59 | -1,42% | 1.320.605,00 |
| 21.08.2024 | 55,28 | 57,11 | 54,68 | 56,39 | 0,53% | 1.631.661,00 |
| 20.08.2024 | 53,11 | 57,08 | 53,00 | 56,09 | 6,19% | 2.888.383,00 |
| 19.08.2024 | 51,98 | 52,85 | 51,14 | 52,82 | 1,62% | 1.955.417,00 |
| 16.08.2024 | 52,27 | 54,16 | 51,45 | 51,98 | -0,50% | 2.466.113,00 |
| 15.08.2024 | 51,25 | 53,39 | 50,59 | 52,24 | 14,74% | 7.733.756,00 |
| 14.08.2024 | 46,37 | 47,50 | 45,50 | 45,53 | -1,54% | 2.381.673,00 |
| 13.08.2024 | 45,49 | 46,57 | 44,77 | 46,24 | 2,89% | 2.360.843,00 |
| 12.08.2024 | 43,77 | 45,91 | 43,28 | 44,94 | 3,91% | 1.509.001,00 |
| 09.08.2024 | 43,22 | 43,66 | 42,05 | 43,25 | -0,25% | 947.265,00 |
| 08.08.2024 | 42,12 | 43,42 | 40,90 | 43,36 | 7,65% | 1.320.232,00 |
| 07.08.2024 | 42,65 | 43,98 | 40,26 | 40,28 | -3,15% | 1.399.374,00 |
| 06.08.2024 | 41,81 | 43,08 | 40,96 | 41,59 | 0,27% | 1.532.615,00 |
| 05.08.2024 | 40,70 | 42,14 | 38,29 | 41,48 | -6,43% | 3.505.337,00 |
| 02.08.2024 | 46,30 | 47,03 | 44,29 | 44,33 | -7,53% | 1.675.776,00 |
| 01.08.2024 | 52,12 | 52,91 | 47,66 | 47,94 | -7,38% | 1.914.884,00 |
| 31.07.2024 | 50,36 | 52,91 | 50,01 | 51,76 | 5,52% | 1.815.832,00 |
| 30.07.2024 | 51,86 | 52,24 | 48,56 | 49,05 | -5,31% | 1.778.544,00 |
| 29.07.2024 | 51,99 | 52,92 | 51,48 | 51,80 | -0,06% | 628.213,00 |
| 26.07.2024 | 51,45 | 51,86 | 50,55 | 51,83 | 1,99% | 1.251.316,00 |
| 25.07.2024 | 52,78 | 52,78 | 50,71 | 50,82 | -3,57% | 1.289.780,00 |
| 24.07.2024 | 54,12 | 54,82 | 52,67 | 52,70 | -3,83% | 1.246.198,00 |
| 23.07.2024 | 54,86 | 55,45 | 54,03 | 54,80 | -1,12% | 1.068.964,00 |
| 22.07.2024 | 55,62 | 55,83 | 54,55 | 55,42 | 1,19% | 1.021.026,00 |
| 19.07.2024 | 55,51 | 55,73 | 54,30 | 54,77 | -1,32% | 870.770,00 |
| 18.07.2024 | 57,50 | 57,93 | 54,50 | 55,50 | -3,39% | 1.445.154,00 |
| 17.07.2024 | 58,33 | 58,62 | 56,87 | 57,45 | -2,78% | 1.221.797,00 |
| 16.07.2024 | 58,27 | 59,19 | 57,13 | 59,09 | 1,95% | 1.325.263,00 |
| 15.07.2024 | 59,15 | 59,63 | 57,83 | 57,96 | -2,16% | 944.209,00 |
| 12.07.2024 | 57,84 | 60,40 | 57,43 | 59,24 | 3,33% | 1.235.175,00 |
| 11.07.2024 | 56,80 | 57,56 | 56,05 | 57,33 | 1,90% | 1.148.395,00 |
| 10.07.2024 | 56,26 | 56,54 | 55,33 | 56,26 | 0,75% | 968.135,00 |
| 09.07.2024 | 56,11 | 56,49 | 55,04 | 55,84 | -0,62% | 843.853,00 |
| 08.07.2024 | 55,80 | 57,54 | 55,40 | 56,19 | 1,52% | 1.473.132,00 |
| 05.07.2024 | 54,14 | 55,43 | 53,77 | 55,35 | 2,05% | 676.844,00 |
| 03.07.2024 | 54,08 | 54,52 | 53,80 | 54,24 | 0,56% | 537.654,00 |
| 02.07.2024 | 51,30 | 54,00 | 51,30 | 53,94 | 4,88% | 1.491.737,00 |
| 01.07.2024 | 50,63 | 51,77 | 50,47 | 51,43 | 0,92% | 1.118.266,00 |
| 28.06.2024 | 49,40 | 51,50 | 49,10 | 50,96 | 3,92% | 1.048.196,00 |
| 27.06.2024 | 49,00 | 49,13 | 47,84 | 49,04 | -0,18% | 599.285,00 |
| 26.06.2024 | 49,04 | 49,34 | 48,39 | 49,13 | -0,12% | 530.626,00 |
| 25.06.2024 | 47,58 | 49,47 | 47,20 | 49,19 | 3,38% | 498.902,00 |
| 24.06.2024 | 48,45 | 49,43 | 47,52 | 47,58 | -2,15% | 470.634,00 |
| 21.06.2024 | 47,92 | 48,99 | 47,53 | 48,63 | 1,49% | 784.028,00 |
| 20.06.2024 | 49,43 | 49,57 | 47,84 | 47,91 | -3,37% | 774.732,00 |
| 18.06.2024 | 50,01 | 50,73 | 49,42 | 49,58 | -0,84% | 974.522,00 |
| 17.06.2024 | 47,28 | 50,08 | 47,06 | 50,00 | 5,75% | 1.076.075,00 |
| 14.06.2024 | 47,00 | 47,47 | 46,38 | 47,28 | -0,46% | 408.547,00 |
| 13.06.2024 | 46,81 | 47,71 | 45,96 | 47,50 | 1,26% | 503.205,00 |
| 12.06.2024 | 46,61 | 48,39 | 46,37 | 46,91 | 3,17% | 1.080.163,00 |
| 11.06.2024 | 46,72 | 46,72 | 44,94 | 45,47 | -3,19% | 752.398,00 |
| 10.06.2024 | 45,17 | 47,12 | 45,11 | 46,97 | 2,58% | 739.466,00 |
| 07.06.2024 | 44,97 | 45,83 | 44,83 | 45,79 | 0,44% | 585.315,00 |
| 06.06.2024 | 45,81 | 46,46 | 45,26 | 45,59 | 0,42% | 679.189,00 |
| 05.06.2024 | 43,34 | 45,47 | 43,20 | 45,40 | 5,53% | 700.068,00 |
| 04.06.2024 | 43,68 | 43,68 | 42,98 | 43,02 | -2,69% | 643.950,00 |
| 03.06.2024 | 44,19 | 44,85 | 43,34 | 44,21 | 1,59% | 853.997,00 |
| 31.05.2024 | 43,54 | 43,88 | 42,19 | 43,52 | 0,37% | 664.708,00 |
| 30.05.2024 | 43,61 | 43,88 | 42,86 | 43,36 | -0,16% | 831.512,00 |
| 29.05.2024 | 44,04 | 44,27 | 43,38 | 43,43 | -3,27% | 775.392,00 |
| 28.05.2024 | 46,60 | 46,64 | 44,83 | 44,90 | -2,98% | 902.687,00 |