822,510$
-1,44%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 816,58 | 837,78 | 785,00 | 822,51 | -1,44% | 4.354.831,00 |
| 19.10.2026 | 872,50 | 874,41 | 833,50 | 834,51 | 1,26% | 4.054.238,00 |
| 16.10.2026 | 853,48 | 867,41 | 822,00 | 824,13 | -5,22% | 4.178.252,00 |
| 15.10.2026 | 845,00 | 874,73 | 800,00 | 869,54 | -2,99% | 7.546.899,00 |
| 14.10.2026 | 955,53 | 973,70 | 893,88 | 896,33 | -9,28% | 5.649.765,00 |
| 13.10.2026 | 971,78 | 993,00 | 952,01 | 987,99 | -0,75% | 3.970.591,00 |
| 12.10.2026 | 1.101,78 | 1.102,00 | 980,00 | 995,41 | -9,78% | 6.400.615,00 |
| 09.10.2026 | 1.114,54 | 1.143,00 | 1.077,38 | 1.103,35 | 5,22% | 5.179.810,00 |
| 08.10.2026 | 1.067,03 | 1.099,60 | 1.027,00 | 1.048,60 | -5,62% | 4.850.465,00 |
| 07.10.2026 | 1.102,62 | 1.119,15 | 1.082,44 | 1.111,07 | -1,97% | 3.366.763,00 |
| 06.10.2026 | 1.099,81 | 1.137,20 | 1.084,04 | 1.133,40 | 3,82% | 4.235.545,00 |
| 05.10.2026 | 1.092,29 | 1.124,40 | 1.072,05 | 1.091,67 | 0,58% | 2.996.961,00 |
| 02.10.2026 | 1.053,26 | 1.091,61 | 1.037,24 | 1.085,42 | 3,79% | 4.636.288,00 |
| 01.10.2026 | 980,00 | 1.078,04 | 966,00 | 1.045,78 | 7,67% | 7.460.118,00 |
| 30.09.2026 | 985,53 | 1.009,45 | 940,27 | 971,26 | -0,23% | 3.974.554,00 |
| 29.09.2026 | 945,00 | 998,88 | 934,51 | 973,49 | 5,66% | 6.001.500,00 |
| 28.09.2026 | 947,80 | 950,97 | 881,23 | 921,32 | -2,16% | 4.415.733,00 |
| 25.09.2026 | 936,03 | 962,88 | 913,29 | 941,65 | 1,36% | 3.838.863,00 |
| 24.09.2026 | 923,83 | 954,45 | 912,00 | 929,04 | -0,85% | 3.664.952,00 |
| 23.09.2026 | 946,56 | 960,00 | 924,55 | 937,00 | -0,92% | 3.246.674,00 |
| 22.09.2026 | 937,17 | 1.002,00 | 934,38 | 945,67 | -0,92% | 4.309.853,00 |
| 21.09.2026 | 959,27 | 983,45 | 946,00 | 954,49 | 2,53% | 4.685.822,00 |
| 18.09.2026 | 915,66 | 951,60 | 896,00 | 930,91 | 4,17% | 9.227.739,00 |
| 17.09.2026 | 934,88 | 945,00 | 886,10 | 893,61 | -2,81% | 4.859.757,00 |
| 16.09.2026 | 856,00 | 937,88 | 855,09 | 919,40 | 9,59% | 6.409.256,00 |
| 15.09.2026 | 842,71 | 856,00 | 832,11 | 838,96 | 0,47% | 2.847.028,00 |
| 14.09.2026 | 860,88 | 878,99 | 833,70 | 835,03 | -9,92% | 4.883.925,00 |
| 11.09.2026 | 945,59 | 973,50 | 914,65 | 927,03 | -0,93% | 3.389.893,00 |
| 10.09.2026 | 959,44 | 994,50 | 933,82 | 935,70 | -5,39% | 3.941.619,00 |
| 09.09.2026 | 980,05 | 1.026,76 | 978,11 | 988,98 | 1,07% | 4.320.429,00 |
| 08.09.2026 | 897,56 | 1.000,15 | 884,70 | 978,53 | 11,04% | 7.353.943,00 |
| 04.09.2026 | 861,39 | 885,83 | 841,04 | 881,26 | 4,00% | 3.563.409,00 |
| 03.09.2026 | 874,00 | 874,00 | 818,89 | 847,37 | -2,67% | 3.283.768,00 |
| 02.09.2026 | 867,71 | 887,46 | 848,43 | 870,58 | 0,19% | 2.760.280,00 |
| 01.09.2026 | 901,04 | 909,14 | 854,13 | 868,95 | -5,01% | 3.814.182,00 |
| 31.08.2026 | 894,58 | 918,84 | 886,84 | 914,76 | 2,21% | 3.187.451,00 |
| 28.08.2026 | 941,71 | 942,91 | 893,65 | 895,00 | -6,39% | 3.433.547,00 |
| 27.08.2026 | 958,73 | 970,32 | 918,01 | 956,14 | 1,82% | 4.097.132,00 |
| 26.08.2026 | 880,00 | 947,53 | 876,09 | 939,03 | 6,04% | 4.336.769,00 |
| 25.08.2026 | 858,10 | 887,36 | 841,10 | 885,57 | 6,67% | 3.199.800,00 |
| 24.08.2026 | 823,60 | 844,00 | 784,47 | 830,17 | -4,22% | 3.708.992,00 |
| 21.08.2026 | 898,62 | 922,99 | 855,01 | 866,71 | -1,43% | 3.642.010,00 |
| 20.08.2026 | 830,00 | 881,88 | 815,03 | 879,28 | 6,24% | 4.161.492,00 |
| 19.08.2026 | 892,20 | 893,85 | 821,03 | 827,60 | -5,23% | 4.252.435,00 |
| 18.08.2026 | 909,28 | 943,76 | 863,11 | 873,31 | -9,87% | 5.946.300,00 |
| 17.08.2026 | 948,41 | 999,67 | 927,00 | 968,90 | 4,62% | 5.323.962,00 |
| 14.08.2026 | 892,69 | 957,90 | 885,27 | 926,14 | 5,19% | 4.224.441,00 |
| 13.08.2026 | 927,59 | 946,92 | 875,59 | 880,41 | -5,58% | 4.588.153,00 |
| 12.08.2026 | 899,00 | 966,60 | 836,31 | 932,47 | 13,63% | 11.711.247,00 |
| 11.08.2026 | 815,67 | 823,70 | 787,01 | 820,59 | 0,87% | 5.358.713,00 |
| 10.08.2026 | 931,05 | 937,00 | 810,89 | 813,51 | -8,61% | 6.056.444,00 |
| 07.08.2026 | 870,00 | 928,48 | 861,90 | 890,17 | 6,22% | 5.729.904,00 |
| 06.08.2026 | 808,53 | 881,79 | 793,00 | 838,06 | 1,43% | 4.047.954,00 |
| 05.08.2026 | 824,79 | 883,65 | 824,00 | 826,26 | -2,73% | 3.390.703,00 |
| 04.08.2026 | 852,35 | 868,32 | 813,26 | 849,47 | 8,92% | 6.563.101,00 |
| 03.08.2026 | 685,64 | 785,34 | 671,00 | 779,89 | 9,24% | 4.169.232,00 |
| 31.07.2026 | 748,00 | 772,60 | 691,10 | 713,94 | 2,99% | 4.523.468,00 |
| 30.07.2026 | 661,91 | 698,28 | 650,00 | 693,24 | 15,09% | 5.479.104,00 |
| 29.07.2026 | 655,21 | 655,21 | 594,84 | 602,35 | -7,61% | 6.144.590,00 |
| 28.07.2026 | 677,55 | 678,99 | 602,28 | 651,93 | -8,43% | 5.571.543,00 |
| 27.07.2026 | 767,85 | 770,30 | 697,88 | 711,96 | -6,69% | 3.710.032,00 |
| 24.07.2026 | 810,50 | 831,21 | 755,03 | 762,99 | -8,47% | 3.636.639,00 |
| 23.07.2026 | 841,00 | 897,00 | 824,01 | 833,64 | 0,47% | 4.529.252,00 |
| 22.07.2026 | 810,22 | 859,88 | 809,01 | 829,70 | -0,94% | 3.791.557,00 |
| 21.07.2026 | 811,50 | 843,00 | 799,81 | 837,56 | 9,41% | 4.015.742,00 |
| 20.07.2026 | 764,13 | 801,80 | 763,00 | 765,55 | 4,47% | 4.402.015,00 |
| 17.07.2026 | 678,47 | 747,00 | 650,82 | 732,82 | 3,77% | 4.919.504,00 |
| 16.07.2026 | 731,39 | 738,00 | 693,00 | 706,23 | -6,09% | 3.947.906,00 |
| 15.07.2026 | 813,95 | 821,95 | 716,40 | 752,00 | -7,71% | 4.152.573,00 |
| 14.07.2026 | 816,26 | 839,88 | 796,01 | 814,80 | 6,07% | 3.734.448,00 |
| 13.07.2026 | 778,38 | 809,23 | 761,53 | 768,15 | -4,22% | 3.669.524,00 |
| 10.07.2026 | 769,54 | 806,56 | 761,62 | 802,01 | 2,07% | 3.543.488,00 |
| 09.07.2026 | 755,16 | 804,90 | 751,90 | 785,77 | 11,13% | 5.451.525,00 |
| 08.07.2026 | 688,90 | 719,12 | 683,40 | 707,10 | 1,17% | 2.571.847,00 |
| 07.07.2026 | 699,42 | 732,57 | 680,43 | 698,91 | -4,42% | 3.654.241,00 |
| 06.07.2026 | 729,00 | 747,00 | 716,13 | 731,25 | 0,40% | 3.748.560,00 |
| 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% | 4.107.981,00 |
| 30.06.2026 | 844,03 | 874,86 | 838,11 | 858,06 | 0,78% | 4.172.091,00 |
| 29.06.2026 | 806,01 | 852,78 | 754,00 | 851,40 | 4,21% | 5.548.554,00 |
| 26.06.2026 | 822,55 | 824,85 | 774,30 | 816,98 | -5,22% | 9.023.136,00 |
| 25.06.2026 | 887,25 | 899,53 | 810,24 | 861,97 | 2,31% | 4.459.071,00 |
| 24.06.2026 | 825,00 | 866,43 | 803,24 | 842,53 | 1,76% | 4.164.496,00 |
| 23.06.2026 | 832,15 | 856,60 | 812,80 | 827,92 | -7,38% | 4.530.587,00 |
| 22.06.2026 | 852,52 | 906,18 | 829,00 | 893,93 | 5,17% | 6.739.127,00 |
| 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% | 4.847.305,00 |
| 16.06.2026 | 958,47 | 961,68 | 863,41 | 875,36 | -8,55% | 6.039.849,00 |
| 15.06.2026 | 965,98 | 998,50 | 923,95 | 957,24 | 3,87% | 5.234.393,00 |
| 12.06.2026 | 889,42 | 934,26 | 863,00 | 921,56 | 3,59% | 4.489.657,00 |
| 11.06.2026 | 863,00 | 890,80 | 840,52 | 889,59 | 4,26% | 4.624.048,00 |
| 10.06.2026 | 833,70 | 884,18 | 825,66 | 853,26 | 3,83% | 5.791.048,00 |
| 09.06.2026 | 908,12 | 914,00 | 776,01 | 821,76 | -8,22% | 7.768.376,00 |
| 08.06.2026 | 899,79 | 914,00 | 841,93 | 895,40 | 3,68% | 5.065.971,00 |
| 05.06.2026 | 912,62 | 974,00 | 853,10 | 863,66 | -8,62% | 7.451.049,00 |
| 04.06.2026 | 900,10 | 955,48 | 864,20 | 945,08 | 0,75% | 5.989.908,00 |
| 03.06.2026 | 1.029,07 | 1.049,53 | 932,50 | 938,00 | -8,86% | 5.896.120,00 |
| 02.06.2026 | 935,13 | 1.035,00 | 935,01 | 1.029,15 | 13,72% | 8.083.926,00 |
| 01.06.2026 | 825,25 | 931,85 | 806,62 | 905,00 | 5,85% | 7.791.248,00 |
| 29.05.2026 | 860,68 | 869,00 | 822,50 | 854,96 | -0,66% | 6.314.033,00 |