5,790$
-3,34%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 6,00 | 6,27 | 5,67 | 5,79 | -3,34% | 12.909.889,00 |
| 17.12.2024 | 6,16 | 6,19 | 5,96 | 5,99 | -3,54% | 11.463.482,00 |
| 16.12.2024 | 6,54 | 6,56 | 6,15 | 6,21 | -4,61% | 11.995.956,00 |
| 13.12.2024 | 6,40 | 6,55 | 6,33 | 6,51 | 1,72% | 7.511.682,00 |
| 12.12.2024 | 6,50 | 6,67 | 6,38 | 6,40 | -1,39% | 8.722.968,00 |
| 11.12.2024 | 6,32 | 6,58 | 6,27 | 6,49 | 4,17% | 12.485.346,00 |
| 10.12.2024 | 6,48 | 6,51 | 6,23 | 6,23 | -4,15% | 9.965.798,00 |
| 09.12.2024 | 7,01 | 7,12 | 6,45 | 6,50 | -7,14% | 12.254.835,00 |
| 06.12.2024 | 6,56 | 7,01 | 6,51 | 7,00 | 8,19% | 12.298.066,00 |
| 05.12.2024 | 6,55 | 6,67 | 6,29 | 6,47 | -1,67% | 16.893.473,00 |
| 04.12.2024 | 6,71 | 6,89 | 6,57 | 6,58 | -2,37% | 14.726.241,00 |
| 03.12.2024 | 6,92 | 7,06 | 6,72 | 6,74 | -3,58% | 11.001.075,00 |
| 02.12.2024 | 7,32 | 7,34 | 6,98 | 6,99 | -4,77% | 14.890.457,00 |
| 29.11.2024 | 7,37 | 7,53 | 7,29 | 7,34 | -0,41% | 5.279.818,00 |
| 27.11.2024 | 7,70 | 7,73 | 7,28 | 7,37 | -3,66% | 10.030.123,00 |
| 26.11.2024 | 7,65 | 7,89 | 7,52 | 7,65 | -1,67% | 10.707.629,00 |
| 25.11.2024 | 7,96 | 8,10 | 7,71 | 7,78 | -1,27% | 17.923.583,00 |
| 22.11.2024 | 7,86 | 8,29 | 7,80 | 7,88 | 4,37% | 13.231.702,00 |
| 20.11.2024 | 7,75 | 7,79 | 7,39 | 7,55 | -2,45% | 9.656.704,00 |
| 19.11.2024 | 7,90 | 7,97 | 7,35 | 7,74 | -4,80% | 17.403.586,00 |
| 18.11.2024 | 8,48 | 8,61 | 8,11 | 8,13 | -4,80% | 12.728.825,00 |
| 15.11.2024 | 8,65 | 8,75 | 8,39 | 8,54 | -1,04% | 11.812.796,00 |
| 14.11.2024 | 8,94 | 9,04 | 8,51 | 8,63 | -2,92% | 14.132.208,00 |
| 13.11.2024 | 9,42 | 9,43 | 8,78 | 8,89 | -3,68% | 11.940.356,00 |
| 12.11.2024 | 9,93 | 10,03 | 8,94 | 9,23 | -8,79% | 18.289.193,00 |
| 11.11.2024 | 9,85 | 10,33 | 9,60 | 10,12 | 5,53% | 25.318.979,00 |
| 08.11.2024 | 9,23 | 9,84 | 9,15 | 9,59 | 4,35% | 22.182.206,00 |
| 07.11.2024 | 8,80 | 9,37 | 8,67 | 9,19 | 1,88% | 25.276.233,00 |
| 06.11.2024 | 7,39 | 9,20 | 6,98 | 9,02 | 18,53% | 51.092.352,00 |
| 05.11.2024 | 7,49 | 7,79 | 7,26 | 7,61 | 1,74% | 28.698.485,00 |
| 04.11.2024 | 6,96 | 7,64 | 6,88 | 7,48 | 6,86% | 22.088.058,00 |
| 01.11.2024 | 6,50 | 7,06 | 6,48 | 7,00 | 9,55% | 20.272.575,00 |
| 31.10.2024 | 6,69 | 6,74 | 6,25 | 6,39 | -4,48% | 11.862.321,00 |
| 30.10.2024 | 6,71 | 6,83 | 6,50 | 6,69 | 1,36% | 16.248.880,00 |
| 29.10.2024 | 6,32 | 6,62 | 6,23 | 6,60 | 2,96% | 9.045.606,00 |
| 28.10.2024 | 6,52 | 6,58 | 6,34 | 6,41 | -0,47% | 12.384.887,00 |
| 25.10.2024 | 6,32 | 6,55 | 6,25 | 6,44 | 2,55% | 11.543.194,00 |
| 24.10.2024 | 6,20 | 6,44 | 6,14 | 6,28 | 2,45% | 11.193.896,00 |
| 23.10.2024 | 6,14 | 6,36 | 6,05 | 6,13 | 0,00% | 12.181.379,00 |
| 22.10.2024 | 6,51 | 6,63 | 6,10 | 6,13 | -6,70% | 16.618.496,00 |
| 21.10.2024 | 7,51 | 7,78 | 6,21 | 6,57 | -2,52% | 56.968.750,00 |
| 18.10.2024 | 6,23 | 6,84 | 6,21 | 6,74 | 9,06% | 13.350.371,00 |
| 17.10.2024 | 6,20 | 6,28 | 6,07 | 6,18 | -0,96% | 10.184.458,00 |
| 16.10.2024 | 6,24 | 6,36 | 6,17 | 6,24 | 0,97% | 6.701.077,00 |
| 15.10.2024 | 6,12 | 6,42 | 6,12 | 6,18 | 1,64% | 11.215.595,00 |
| 14.10.2024 | 6,11 | 6,23 | 5,95 | 6,08 | -1,94% | 8.557.764,00 |
| 11.10.2024 | 6,32 | 6,49 | 6,13 | 6,20 | -1,27% | 8.975.222,00 |
| 10.10.2024 | 6,30 | 6,39 | 6,17 | 6,28 | -3,09% | 10.163.519,00 |
| 09.10.2024 | 6,39 | 6,62 | 6,27 | 6,48 | 0,78% | 8.572.132,00 |
| 08.10.2024 | 6,24 | 6,48 | 6,17 | 6,43 | 3,21% | 8.734.531,00 |
| 07.10.2024 | 6,70 | 6,74 | 6,23 | 6,23 | -8,11% | 9.648.095,00 |
| 04.10.2024 | 6,77 | 6,98 | 6,70 | 6,78 | 1,50% | 7.895.338,00 |
| 03.10.2024 | 6,72 | 6,84 | 6,65 | 6,68 | -0,74% | 5.764.989,00 |
| 02.10.2024 | 6,72 | 6,89 | 6,54 | 6,73 | 0,30% | 11.605.273,00 |
| 01.10.2024 | 7,15 | 7,24 | 6,47 | 6,71 | -5,49% | 18.475.273,00 |
| 30.09.2024 | 7,21 | 7,35 | 7,00 | 7,10 | -2,47% | 11.462.643,00 |
| 27.09.2024 | 6,98 | 7,42 | 6,93 | 7,28 | 4,90% | 12.555.158,00 |
| 26.09.2024 | 7,22 | 7,41 | 6,93 | 6,94 | -2,94% | 13.675.365,00 |
| 25.09.2024 | 7,09 | 7,20 | 6,69 | 7,15 | -0,56% | 16.551.867,00 |
| 24.09.2024 | 7,30 | 7,58 | 7,18 | 7,19 | -1,24% | 21.023.328,00 |
| 23.09.2024 | 6,75 | 7,28 | 6,57 | 7,28 | 9,31% | 18.262.456,00 |
| 20.09.2024 | 6,40 | 6,82 | 6,37 | 6,66 | -0,60% | 56.161.843,00 |
| 19.09.2024 | 6,54 | 6,77 | 6,45 | 6,70 | 5,02% | 19.032.044,00 |
| 18.09.2024 | 6,37 | 6,56 | 6,22 | 6,38 | 0,95% | 16.390.064,00 |
| 17.09.2024 | 6,35 | 6,38 | 6,13 | 6,32 | 1,12% | 17.814.108,00 |
| 16.09.2024 | 6,09 | 6,28 | 5,75 | 6,25 | 2,63% | 19.740.039,00 |
| 13.09.2024 | 6,13 | 6,26 | 5,93 | 6,09 | 1,67% | 17.576.157,00 |
| 12.09.2024 | 5,44 | 6,04 | 5,44 | 5,99 | 10,11% | 17.948.451,00 |
| 11.09.2024 | 5,32 | 5,47 | 5,15 | 5,44 | 1,49% | 11.741.402,00 |
| 10.09.2024 | 5,79 | 5,79 | 5,29 | 5,36 | -5,63% | 16.148.763,00 |
| 09.09.2024 | 5,87 | 5,90 | 5,43 | 5,68 | -2,74% | 17.672.441,00 |
| 06.09.2024 | 5,49 | 5,88 | 5,41 | 5,84 | 6,18% | 25.287.888,00 |
| 05.09.2024 | 5,42 | 5,63 | 5,28 | 5,50 | 2,23% | 19.939.235,00 |
| 04.09.2024 | 4,60 | 5,53 | 4,52 | 5,38 | 14,23% | 35.508.518,00 |
| 03.09.2024 | 5,19 | 5,36 | 4,67 | 4,71 | -10,29% | 25.531.825,00 |
| 30.08.2024 | 5,23 | 5,38 | 5,13 | 5,25 | 1,55% | 17.208.770,00 |
| 29.08.2024 | 5,28 | 5,41 | 4,97 | 5,17 | -3,36% | 22.777.594,00 |
| 28.08.2024 | 5,18 | 5,39 | 5,07 | 5,35 | 2,29% | 18.881.975,00 |
| 27.08.2024 | 5,70 | 5,80 | 4,86 | 5,23 | -14,54% | 44.200.799,00 |
| 26.08.2024 | 6,25 | 6,33 | 5,91 | 6,12 | -1,77% | 18.972.810,00 |
| 23.08.2024 | 6,10 | 6,74 | 6,07 | 6,23 | 3,15% | 28.100.801,00 |
| 22.08.2024 | 6,14 | 6,22 | 5,74 | 6,04 | -1,47% | 18.576.249,00 |
| 21.08.2024 | 6,13 | 6,25 | 5,88 | 6,13 | -0,33% | 16.567.663,00 |
| 20.08.2024 | 5,79 | 6,28 | 5,59 | 6,15 | 6,77% | 26.842.479,00 |
| 19.08.2024 | 6,07 | 6,42 | 5,59 | 5,76 | -4,32% | 34.608.857,00 |
| 16.08.2024 | 5,40 | 6,08 | 5,34 | 6,02 | 5,43% | 32.224.865,00 |
| 15.08.2024 | 5,76 | 5,97 | 5,48 | 5,71 | 0,88% | 38.751.654,00 |
| 14.08.2024 | 4,90 | 5,80 | 4,86 | 5,66 | 12,97% | 55.232.389,00 |
| 13.08.2024 | 4,73 | 5,14 | 4,48 | 5,01 | 7,97% | 45.007.341,00 |
| 12.08.2024 | 5,35 | 5,47 | 4,55 | 4,64 | -16,70% | 45.937.352,00 |
| 09.08.2024 | 5,25 | 5,85 | 5,03 | 5,57 | 3,53% | 64.388.072,00 |
| 08.08.2024 | 6,37 | 6,68 | 4,82 | 5,38 | -18,85% | 131.429.862,00 |
| 07.08.2024 | 7,22 | 7,83 | 6,10 | 6,63 | 32,60% | 259.175.972,00 |
| 06.08.2024 | 3,98 | 5,30 | 3,65 | 5,00 | 93,05% | 256.087.700,00 |
| 05.08.2024 | 2,62 | 2,86 | 2,51 | 2,59 | -15,64% | 31.096.455,00 |
| 02.08.2024 | 3,19 | 3,32 | 2,92 | 3,07 | -7,53% | 54.050.898,00 |
| 01.08.2024 | 3,27 | 4,20 | 3,14 | 3,32 | 5,40% | 132.746.091,00 |
| 31.07.2024 | 2,59 | 3,15 | 2,36 | 3,15 | 17,98% | 74.981.529,00 |
| 30.07.2024 | 2,02 | 3,44 | 1,94 | 2,67 | 37,63% | 160.390.233,00 |
| 29.07.2024 | 1,80 | 1,99 | 1,75 | 1,94 | 9,60% | 29.488.022,00 |