6,230$
-6,03%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 6,53 | 6,56 | 6,09 | 6,23 | -6,03% | 27.071.755,00 |
| 04.02.2026 | 7,29 | 7,71 | 6,38 | 6,63 | -21,63% | 38.816.886,00 |
| 03.02.2026 | 9,06 | 9,08 | 8,17 | 8,46 | -5,26% | 19.585.337,00 |
| 02.02.2026 | 8,82 | 9,55 | 8,76 | 8,93 | 1,25% | 16.776.933,00 |
| 30.01.2026 | 8,73 | 9,28 | 8,72 | 8,82 | -1,23% | 11.553.362,00 |
| 29.01.2026 | 9,23 | 9,26 | 8,64 | 8,93 | -2,51% | 11.868.603,00 |
| 28.01.2026 | 9,47 | 9,59 | 9,16 | 9,16 | -1,40% | 12.622.873,00 |
| 27.01.2026 | 9,00 | 9,72 | 8,86 | 9,29 | 7,65% | 16.946.655,00 |
| 26.01.2026 | 8,66 | 8,70 | 8,41 | 8,63 | -3,25% | 8.438.265,00 |
| 22.01.2026 | 8,60 | 9,19 | 8,41 | 8,92 | 6,32% | 14.470.508,00 |
| 21.01.2026 | 8,11 | 8,40 | 8,00 | 8,39 | 4,74% | 9.948.508,00 |
| 20.01.2026 | 8,10 | 8,21 | 7,81 | 8,01 | -5,21% | 10.761.500,00 |
| 16.01.2026 | 8,65 | 8,70 | 8,34 | 8,45 | -2,31% | 11.207.547,00 |
| 15.01.2026 | 8,30 | 8,90 | 8,26 | 8,65 | 5,36% | 17.384.717,00 |
| 14.01.2026 | 8,00 | 8,30 | 7,90 | 8,21 | 0,74% | 15.431.835,00 |
| 13.01.2026 | 7,99 | 8,24 | 7,91 | 8,15 | 2,52% | 10.983.608,00 |
| 12.01.2026 | 7,82 | 8,12 | 7,70 | 7,95 | 0,51% | 7.257.619,00 |
| 09.01.2026 | 8,10 | 8,31 | 7,90 | 7,91 | -3,18% | 8.922.983,00 |
| 08.01.2026 | 7,91 | 8,27 | 7,90 | 8,17 | 3,16% | 8.574.435,00 |
| 07.01.2026 | 8,22 | 8,27 | 7,87 | 7,92 | -4,58% | 8.896.447,00 |
| 06.01.2026 | 7,60 | 8,33 | 7,56 | 8,30 | 9,64% | 14.829.578,00 |
| 05.01.2026 | 7,69 | 7,79 | 7,35 | 7,57 | -1,56% | 10.113.135,00 |
| 02.01.2026 | 7,91 | 7,99 | 7,65 | 7,69 | -1,03% | 8.096.893,00 |
| 31.12.2025 | 7,76 | 7,84 | 7,67 | 7,77 | -0,64% | 7.488.320,00 |
| 30.12.2025 | 7,59 | 7,82 | 7,59 | 7,82 | 3,58% | 7.751.332,00 |
| 29.12.2025 | 7,59 | 7,73 | 7,50 | 7,55 | -1,82% | 9.572.032,00 |
| 26.12.2025 | 7,75 | 7,76 | 7,61 | 7,69 | -1,03% | 5.151.822,00 |
| 24.12.2025 | 7,74 | 7,94 | 7,64 | 7,77 | -0,26% | 3.719.787,00 |
| 23.12.2025 | 7,72 | 7,81 | 7,56 | 7,79 | 0,26% | 10.515.732,00 |
| 22.12.2025 | 8,34 | 8,37 | 7,75 | 7,77 | -5,13% | 12.110.556,00 |
| 19.12.2025 | 7,86 | 8,29 | 7,86 | 8,19 | 4,46% | 22.784.720,00 |
| 18.12.2025 | 7,80 | 8,08 | 7,63 | 7,84 | 2,75% | 9.779.238,00 |
| 17.12.2025 | 8,08 | 8,19 | 7,56 | 7,63 | -5,80% | 11.853.701,00 |
| 16.12.2025 | 7,97 | 8,19 | 7,97 | 8,10 | 0,50% | 10.728.450,00 |
| 15.12.2025 | 8,48 | 8,48 | 7,92 | 8,06 | -5,18% | 15.408.298,00 |
| 12.12.2025 | 8,64 | 8,96 | 8,44 | 8,50 | -1,62% | 13.424.374,00 |
| 11.12.2025 | 8,61 | 8,82 | 8,37 | 8,64 | -0,58% | 9.486.255,00 |
| 10.12.2025 | 8,48 | 9,14 | 8,33 | 8,69 | 2,24% | 15.210.242,00 |
| 09.12.2025 | 8,33 | 8,54 | 8,21 | 8,50 | 1,55% | 8.179.860,00 |
| 08.12.2025 | 8,35 | 8,46 | 8,13 | 8,37 | 1,33% | 11.973.700,00 |
| 05.12.2025 | 8,75 | 8,87 | 8,17 | 8,26 | -5,92% | 16.029.202,00 |
| 04.12.2025 | 9,54 | 9,54 | 8,75 | 8,78 | -8,25% | 15.297.605,00 |
| 03.12.2025 | 9,12 | 9,63 | 8,81 | 9,57 | 4,70% | 17.503.063,00 |
| 02.12.2025 | 8,39 | 9,17 | 8,39 | 9,14 | 10,25% | 19.821.551,00 |
| 01.12.2025 | 7,95 | 8,31 | 7,89 | 8,29 | 2,22% | 13.089.898,00 |
| 28.11.2025 | 8,12 | 8,18 | 8,00 | 8,11 | 0,25% | 5.914.216,00 |
| 26.11.2025 | 7,99 | 8,20 | 7,95 | 8,09 | 1,13% | 12.443.676,00 |
| 25.11.2025 | 7,75 | 8,11 | 7,66 | 8,00 | 3,76% | 12.721.606,00 |
| 24.11.2025 | 7,65 | 7,82 | 7,57 | 7,71 | 3,07% | 13.383.518,00 |
| 20.11.2025 | 8,10 | 8,16 | 7,41 | 7,48 | -2,60% | 14.853.564,00 |
| 19.11.2025 | 7,73 | 7,99 | 7,48 | 7,68 | 0,79% | 11.577.377,00 |
| 18.11.2025 | 7,88 | 8,00 | 7,48 | 7,62 | -5,46% | 20.564.734,00 |
| 17.11.2025 | 7,98 | 8,39 | 7,93 | 8,06 | -0,74% | 11.903.503,00 |
| 13.11.2025 | 8,42 | 8,79 | 7,99 | 8,12 | -5,03% | 22.268.787,00 |
| 12.11.2025 | 9,38 | 9,63 | 8,52 | 8,55 | -7,57% | 23.692.324,00 |
| 11.11.2025 | 10,29 | 10,50 | 9,22 | 9,25 | -11,82% | 19.993.145,00 |
| 10.11.2025 | 10,86 | 11,39 | 10,40 | 10,49 | -0,29% | 22.377.433,00 |
| 07.11.2025 | 10,88 | 10,98 | 10,15 | 10,52 | -3,84% | 21.115.678,00 |
| 06.11.2025 | 10,94 | 11,43 | 10,60 | 10,94 | 0,74% | 20.017.754,00 |
| 05.11.2025 | 10,65 | 11,29 | 10,52 | 10,86 | 3,04% | 17.766.350,00 |
| 04.11.2025 | 10,95 | 11,45 | 10,53 | 10,54 | -10,90% | 32.732.500,00 |
| 03.11.2025 | 10,01 | 11,95 | 9,64 | 11,83 | 15,08% | 43.147.550,00 |
| 31.10.2025 | 8,74 | 10,40 | 8,14 | 10,28 | -0,58% | 49.458.870,00 |
| 30.10.2025 | 10,55 | 11,32 | 10,21 | 10,34 | -6,00% | 42.281.566,00 |
| 29.10.2025 | 10,02 | 11,32 | 9,92 | 11,00 | 9,45% | 61.376.724,00 |
| 28.10.2025 | 9,38 | 10,10 | 9,25 | 10,05 | 7,37% | 43.861.669,00 |
| 27.10.2025 | 8,62 | 9,40 | 8,38 | 9,36 | 15,70% | 39.114.666,00 |
| 24.10.2025 | 8,04 | 8,40 | 7,96 | 8,09 | 3,85% | 24.216.976,00 |
| 23.10.2025 | 7,23 | 7,83 | 7,20 | 7,79 | 10,65% | 23.689.214,00 |
| 22.10.2025 | 7,08 | 7,19 | 6,76 | 7,04 | -1,81% | 12.493.610,00 |
| 21.10.2025 | 7,09 | 7,31 | 7,02 | 7,17 | 0,14% | 10.114.906,00 |
| 20.10.2025 | 6,99 | 7,17 | 6,90 | 7,16 | 3,77% | 8.422.790,00 |
| 17.10.2025 | 6,97 | 7,03 | 6,73 | 6,90 | -1,71% | 9.412.092,00 |
| 16.10.2025 | 7,31 | 7,46 | 6,98 | 7,02 | -3,44% | 9.478.635,00 |
| 15.10.2025 | 7,06 | 7,43 | 6,93 | 7,27 | 5,82% | 13.276.432,00 |
| 14.10.2025 | 6,54 | 7,03 | 6,38 | 6,87 | 1,78% | 10.922.879,00 |
| 13.10.2025 | 6,67 | 6,85 | 6,62 | 6,75 | 2,58% | 9.424.932,00 |
| 10.10.2025 | 6,86 | 7,10 | 6,57 | 6,58 | -3,94% | 12.308.685,00 |
| 09.10.2025 | 7,02 | 7,08 | 6,68 | 6,85 | -2,70% | 9.980.742,00 |
| 08.10.2025 | 6,95 | 7,21 | 6,88 | 7,04 | 1,88% | 8.711.270,00 |
| 07.10.2025 | 7,15 | 7,27 | 6,85 | 6,91 | -3,49% | 14.989.159,00 |
| 06.10.2025 | 6,75 | 7,39 | 6,73 | 7,16 | 12,23% | 22.965.490,00 |
| 02.10.2025 | 6,23 | 6,51 | 6,11 | 6,38 | 5,11% | 15.571.818,00 |
| 01.10.2025 | 6,06 | 6,24 | 5,86 | 6,07 | -0,82% | 12.305.021,00 |
| 30.09.2025 | 5,86 | 6,21 | 5,85 | 6,12 | 3,90% | 15.485.761,00 |
| 29.09.2025 | 5,90 | 5,95 | 5,70 | 5,89 | -0,51% | 9.257.488,00 |
| 26.09.2025 | 5,90 | 6,05 | 5,79 | 5,92 | -0,50% | 10.812.701,00 |
| 25.09.2025 | 5,52 | 6,00 | 5,52 | 5,95 | 5,12% | 14.858.033,00 |
| 24.09.2025 | 5,82 | 5,82 | 5,57 | 5,66 | -2,41% | 13.943.193,00 |
| 23.09.2025 | 6,22 | 6,40 | 5,77 | 5,80 | -6,75% | 25.842.855,00 |
| 22.09.2025 | 5,75 | 6,62 | 5,74 | 6,22 | 8,93% | 35.057.255,00 |
| 19.09.2025 | 5,78 | 5,88 | 5,58 | 5,71 | -0,70% | 47.605.383,00 |
| 18.09.2025 | 5,70 | 5,77 | 5,54 | 5,75 | 2,86% | 16.190.356,00 |
| 17.09.2025 | 5,55 | 5,99 | 5,45 | 5,59 | 0,90% | 18.986.701,00 |
| 16.09.2025 | 5,80 | 5,80 | 5,52 | 5,54 | -5,30% | 15.461.569,00 |
| 15.09.2025 | 6,17 | 6,26 | 5,72 | 5,85 | -3,31% | 16.228.020,00 |
| 12.09.2025 | 6,06 | 6,15 | 5,81 | 6,05 | -0,66% | 14.384.332,00 |
| 11.09.2025 | 6,20 | 6,65 | 6,08 | 6,09 | -0,81% | 23.791.884,00 |
| 10.09.2025 | 5,61 | 6,38 | 5,60 | 6,14 | 9,06% | 26.919.117,00 |
| 09.09.2025 | 5,10 | 5,65 | 5,00 | 5,63 | 9,96% | 23.652.601,00 |