51,090$
-4,91%
Echtzeit-Aktienkurs Lantheus Holdings
Bid:
Ask:
Aktienkurse zur Lantheus Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 54,34 | 54,34 | 50,73 | 51,09 | -4,91% | 1.757.320,00 |
| 06.11.2025 | 61,10 | 62,00 | 53,36 | 53,73 | -6,12% | 2.661.778,00 |
| 05.11.2025 | 56,87 | 58,07 | 56,13 | 57,23 | -0,78% | 2.064.257,00 |
| 04.11.2025 | 57,00 | 58,23 | 56,70 | 57,68 | 1,51% | 1.067.543,00 |
| 03.11.2025 | 57,69 | 58,40 | 56,02 | 56,82 | -1,51% | 1.422.160,00 |
| 31.10.2025 | 55,01 | 57,88 | 54,76 | 57,69 | 3,98% | 1.250.373,00 |
| 30.10.2025 | 55,91 | 56,91 | 55,20 | 55,48 | -0,72% | 724.731,00 |
| 29.10.2025 | 57,20 | 57,57 | 55,77 | 55,88 | -2,53% | 1.253.474,00 |
| 28.10.2025 | 58,06 | 58,13 | 56,27 | 57,33 | -1,38% | 1.079.719,00 |
| 27.10.2025 | 56,06 | 58,30 | 56,06 | 58,13 | 3,69% | 978.744,00 |
| 24.10.2025 | 56,72 | 56,91 | 56,00 | 56,06 | -0,81% | 651.643,00 |
| 23.10.2025 | 57,13 | 57,43 | 56,29 | 56,52 | -1,08% | 911.832,00 |
| 22.10.2025 | 57,70 | 57,94 | 56,94 | 57,13 | -0,99% | 735.610,00 |
| 21.10.2025 | 56,61 | 57,78 | 56,04 | 57,70 | 1,94% | 962.055,00 |
| 20.10.2025 | 56,09 | 56,94 | 55,77 | 56,60 | 1,80% | 1.296.163,00 |
| 17.10.2025 | 55,95 | 56,50 | 54,99 | 55,60 | -1,35% | 1.512.680,00 |
| 16.10.2025 | 56,02 | 57,97 | 56,01 | 56,36 | -0,28% | 1.422.527,00 |
| 15.10.2025 | 55,36 | 56,67 | 54,77 | 56,52 | 2,63% | 1.777.140,00 |
| 14.10.2025 | 54,46 | 56,56 | 53,97 | 55,07 | 0,88% | 2.322.491,00 |
| 13.10.2025 | 53,50 | 54,62 | 53,13 | 54,59 | 1,98% | 2.233.506,00 |
| 10.10.2025 | 52,65 | 53,83 | 52,21 | 53,53 | 2,18% | 2.934.593,00 |
| 09.10.2025 | 53,81 | 53,83 | 52,34 | 52,39 | -2,17% | 1.270.222,00 |
| 08.10.2025 | 50,50 | 53,57 | 49,67 | 53,55 | 3,30% | 2.765.330,00 |
| 07.10.2025 | 53,41 | 53,59 | 51,79 | 51,84 | -1,63% | 854.847,00 |
| 06.10.2025 | 53,84 | 54,00 | 52,64 | 52,70 | 0,02% | 794.477,00 |
| 02.10.2025 | 51,73 | 52,94 | 51,30 | 52,69 | 2,05% | 842.180,00 |
| 01.10.2025 | 51,10 | 52,15 | 50,76 | 51,63 | 0,66% | 1.053.508,00 |
| 30.09.2025 | 50,42 | 51,62 | 50,29 | 51,29 | 1,32% | 1.273.023,00 |
| 29.09.2025 | 50,50 | 51,00 | 49,75 | 50,62 | 0,02% | 1.351.735,00 |
| 26.09.2025 | 51,16 | 51,72 | 50,55 | 50,61 | -1,67% | 1.333.493,00 |
| 25.09.2025 | 52,79 | 52,84 | 51,01 | 51,47 | -3,31% | 1.200.117,00 |
| 24.09.2025 | 51,91 | 54,43 | 51,74 | 53,23 | 2,25% | 1.355.543,00 |
| 23.09.2025 | 50,62 | 52,81 | 50,62 | 52,06 | 3,89% | 4.469.235,00 |
| 22.09.2025 | 50,39 | 50,70 | 49,97 | 50,11 | -0,54% | 961.849,00 |
| 19.09.2025 | 51,43 | 51,48 | 50,12 | 50,38 | -2,27% | 2.248.648,00 |
| 18.09.2025 | 51,27 | 51,70 | 50,68 | 51,55 | 1,44% | 1.091.891,00 |
| 17.09.2025 | 51,81 | 52,33 | 50,51 | 50,82 | -2,23% | 1.205.544,00 |
| 16.09.2025 | 51,57 | 52,46 | 51,32 | 51,98 | 0,46% | 992.374,00 |
| 15.09.2025 | 52,78 | 52,93 | 51,63 | 51,74 | -2,27% | 1.326.490,00 |
| 12.09.2025 | 54,72 | 54,72 | 52,60 | 52,94 | -3,73% | 842.325,00 |
| 11.09.2025 | 52,92 | 55,09 | 52,14 | 54,99 | 4,74% | 1.261.142,00 |
| 10.09.2025 | 54,94 | 55,24 | 51,94 | 52,50 | -4,67% | 1.676.159,00 |
| 09.09.2025 | 53,49 | 55,10 | 52,85 | 55,07 | 2,69% | 1.033.680,00 |
| 08.09.2025 | 54,24 | 54,52 | 52,90 | 53,63 | -2,05% | 1.071.538,00 |
| 05.09.2025 | 53,67 | 55,20 | 53,36 | 54,75 | 1,73% | 887.983,00 |
| 04.09.2025 | 55,59 | 55,59 | 53,10 | 53,82 | -2,43% | 1.376.260,00 |
| 03.09.2025 | 55,25 | 55,69 | 54,85 | 55,16 | -0,24% | 881.949,00 |
| 02.09.2025 | 54,46 | 55,63 | 54,25 | 55,29 | 0,71% | 1.123.743,00 |
| 29.08.2025 | 55,36 | 55,66 | 54,78 | 54,90 | -1,08% | 1.028.594,00 |
| 28.08.2025 | 56,58 | 56,96 | 55,27 | 55,50 | -2,36% | 1.062.115,00 |
| 27.08.2025 | 55,10 | 56,95 | 55,01 | 56,84 | 2,12% | 692.384,00 |
| 26.08.2025 | 56,41 | 56,88 | 55,47 | 55,66 | -0,89% | 918.278,00 |
| 25.08.2025 | 58,00 | 58,66 | 55,86 | 56,16 | -3,52% | 1.073.304,00 |
| 22.08.2025 | 59,03 | 60,14 | 58,07 | 58,21 | -1,61% | 2.306.304,00 |
| 21.08.2025 | 55,96 | 59,22 | 55,56 | 59,16 | 5,38% | 2.826.515,00 |
| 20.08.2025 | 55,00 | 57,06 | 55,00 | 56,14 | 1,80% | 5.393.901,00 |
| 19.08.2025 | 55,91 | 56,00 | 55,09 | 55,15 | -1,47% | 1.064.215,00 |
| 18.08.2025 | 54,59 | 56,16 | 54,21 | 55,97 | 3,30% | 2.036.079,00 |
| 15.08.2025 | 54,52 | 54,85 | 53,39 | 54,18 | -0,53% | 1.220.927,00 |
| 14.08.2025 | 53,26 | 54,49 | 52,87 | 54,47 | 1,26% | 1.486.701,00 |
| 13.08.2025 | 53,57 | 53,89 | 51,40 | 53,79 | -0,20% | 2.326.435,00 |
| 12.08.2025 | 55,02 | 55,65 | 52,75 | 53,90 | -3,87% | 2.950.224,00 |
| 11.08.2025 | 56,85 | 57,12 | 54,79 | 56,07 | -1,98% | 2.134.721,00 |
| 08.08.2025 | 54,90 | 57,21 | 53,69 | 57,20 | 4,27% | 2.503.101,00 |
| 07.08.2025 | 53,65 | 55,74 | 52,93 | 54,86 | 5,76% | 3.897.158,00 |
| 06.08.2025 | 51,58 | 52,33 | 47,25 | 51,87 | -28,58% | 13.920.580,00 |
| 05.08.2025 | 71,73 | 73,72 | 71,23 | 72,63 | 1,64% | 1.572.638,00 |
| 04.08.2025 | 70,81 | 71,58 | 70,05 | 71,46 | 1,28% | 1.057.703,00 |
| 01.08.2025 | 70,77 | 71,17 | 69,45 | 70,56 | -0,86% | 943.019,00 |
| 31.07.2025 | 71,05 | 72,00 | 70,77 | 71,17 | -0,93% | 696.892,00 |
| 30.07.2025 | 71,93 | 72,80 | 71,68 | 71,84 | -0,48% | 782.798,00 |
| 29.07.2025 | 73,04 | 73,18 | 71,88 | 72,19 | -0,30% | 539.230,00 |
| 28.07.2025 | 73,05 | 73,52 | 72,15 | 72,41 | -0,71% | 580.970,00 |
| 25.07.2025 | 71,42 | 73,06 | 70,83 | 72,93 | 2,82% | 615.344,00 |
| 24.07.2025 | 72,69 | 73,00 | 70,40 | 70,93 | -3,25% | 814.617,00 |
| 23.07.2025 | 72,76 | 73,58 | 72,23 | 73,31 | 1,34% | 600.760,00 |
| 22.07.2025 | 71,52 | 72,58 | 70,73 | 72,34 | 1,09% | 799.506,00 |
| 21.07.2025 | 70,20 | 71,80 | 69,93 | 71,56 | 1,97% | 1.400.230,00 |
| 18.07.2025 | 74,47 | 74,47 | 69,88 | 70,18 | -4,65% | 1.351.266,00 |
| 17.07.2025 | 74,41 | 74,98 | 72,91 | 73,60 | -1,09% | 1.755.033,00 |
| 16.07.2025 | 78,15 | 78,15 | 69,12 | 74,41 | -8,43% | 4.161.026,00 |
| 15.07.2025 | 83,20 | 83,32 | 80,88 | 81,26 | -2,17% | 734.361,00 |
| 14.07.2025 | 81,25 | 83,28 | 81,03 | 83,06 | 2,15% | 512.690,00 |
| 11.07.2025 | 83,27 | 83,27 | 81,10 | 81,31 | -3,01% | 816.768,00 |
| 10.07.2025 | 83,79 | 85,31 | 83,10 | 83,83 | 0,41% | 814.830,00 |
| 09.07.2025 | 83,09 | 85,20 | 82,09 | 83,49 | 1,31% | 733.204,00 |
| 08.07.2025 | 79,19 | 83,74 | 79,01 | 82,41 | 4,07% | 1.837.839,00 |
| 07.07.2025 | 80,32 | 80,40 | 78,74 | 79,19 | -1,53% | 707.268,00 |
| 03.07.2025 | 79,89 | 80,65 | 79,33 | 80,42 | 1,00% | 329.518,00 |
| 02.07.2025 | 79,56 | 80,07 | 78,41 | 79,62 | 0,25% | 912.617,00 |
| 01.07.2025 | 81,23 | 81,88 | 79,03 | 79,42 | -2,95% | 931.639,00 |
| 30.06.2025 | 81,76 | 82,50 | 80,35 | 81,83 | 0,39% | 960.444,00 |
| 27.06.2025 | 81,01 | 81,82 | 79,42 | 81,51 | 0,95% | 1.301.803,00 |
| 26.06.2025 | 81,07 | 81,07 | 78,61 | 80,74 | 0,24% | 999.230,00 |
| 25.06.2025 | 80,66 | 81,24 | 80,31 | 80,55 | -0,49% | 660.857,00 |
| 24.06.2025 | 80,90 | 81,72 | 80,00 | 80,95 | 0,17% | 923.424,00 |
| 23.06.2025 | 78,78 | 80,87 | 78,28 | 80,81 | 2,06% | 767.566,00 |
| 20.06.2025 | 79,36 | 80,30 | 78,11 | 79,18 | 0,24% | 1.536.743,00 |
| 18.06.2025 | 77,41 | 79,44 | 77,05 | 78,99 | 1,37% | 942.082,00 |
| 17.06.2025 | 77,00 | 78,72 | 76,48 | 77,92 | 0,13% | 967.007,00 |