8,840$
-1,89%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 9,20 | 9,28 | 8,76 | 8,84 | -1,89% | 9.462.256,00 |
| 23.04.2026 | 9,21 | 9,50 | 8,81 | 9,01 | -2,70% | 16.271.818,00 |
| 22.04.2026 | 8,90 | 9,41 | 8,66 | 9,26 | 6,07% | 17.303.847,00 |
| 21.04.2026 | 8,70 | 8,83 | 8,55 | 8,73 | 0,69% | 8.087.710,00 |
| 20.04.2026 | 8,47 | 8,75 | 8,27 | 8,67 | 1,17% | 12.292.228,00 |
| 17.04.2026 | 8,60 | 8,84 | 8,42 | 8,57 | 0,71% | 11.968.082,00 |
| 16.04.2026 | 8,56 | 8,73 | 8,40 | 8,51 | -0,93% | 14.006.617,00 |
| 15.04.2026 | 8,22 | 8,70 | 7,99 | 8,59 | 10,13% | 22.989.935,00 |
| 14.04.2026 | 7,92 | 7,97 | 7,71 | 7,80 | 0,13% | 11.774.439,00 |
| 13.04.2026 | 7,35 | 7,94 | 7,35 | 7,79 | 4,70% | 16.108.226,00 |
| 10.04.2026 | 7,55 | 7,65 | 7,35 | 7,44 | -0,53% | 14.191.862,00 |
| 09.04.2026 | 7,03 | 7,58 | 6,87 | 7,48 | 5,50% | 21.134.112,00 |
| 08.04.2026 | 7,17 | 7,35 | 6,95 | 7,09 | 4,11% | 12.766.156,00 |
| 07.04.2026 | 6,53 | 6,86 | 6,32 | 6,81 | 2,71% | 15.246.990,00 |
| 06.04.2026 | 7,09 | 7,11 | 6,60 | 6,63 | -5,15% | 9.261.298,00 |
| 02.04.2026 | 6,76 | 7,11 | 6,70 | 6,99 | -1,13% | 9.041.277,00 |
| 01.04.2026 | 7,12 | 7,37 | 6,88 | 7,07 | 1,73% | 23.101.220,00 |
| 31.03.2026 | 6,55 | 7,00 | 6,54 | 6,95 | 8,76% | 24.841.638,00 |
| 30.03.2026 | 6,76 | 6,81 | 6,36 | 6,39 | -4,20% | 9.431.275,00 |
| 27.03.2026 | 6,68 | 6,76 | 6,54 | 6,67 | -1,33% | 8.254.538,00 |
| 26.03.2026 | 6,87 | 6,96 | 6,72 | 6,76 | -3,01% | 7.612.459,00 |
| 25.03.2026 | 6,94 | 7,08 | 6,80 | 6,97 | 2,65% | 7.922.282,00 |
| 24.03.2026 | 6,72 | 7,00 | 6,67 | 6,79 | 0,30% | 9.452.279,00 |
| 23.03.2026 | 6,61 | 6,88 | 6,52 | 6,77 | 4,31% | 10.235.788,00 |
| 20.03.2026 | 6,83 | 6,90 | 6,46 | 6,49 | -3,99% | 24.566.180,00 |
| 19.03.2026 | 6,44 | 6,85 | 6,41 | 6,76 | 3,05% | 10.444.922,00 |
| 18.03.2026 | 6,70 | 6,85 | 6,53 | 6,56 | -3,67% | 14.130.515,00 |
| 17.03.2026 | 6,70 | 6,95 | 6,69 | 6,81 | 1,79% | 8.619.621,00 |
| 16.03.2026 | 6,80 | 6,97 | 6,68 | 6,69 | 0,75% | 8.721.988,00 |
| 13.03.2026 | 6,50 | 6,82 | 6,50 | 6,64 | 3,11% | 9.385.066,00 |
| 12.03.2026 | 6,51 | 6,53 | 6,37 | 6,44 | -3,16% | 8.659.947,00 |
| 11.03.2026 | 6,69 | 6,81 | 6,55 | 6,65 | -0,75% | 7.610.309,00 |
| 10.03.2026 | 6,63 | 6,91 | 6,53 | 6,70 | 1,06% | 10.626.506,00 |
| 09.03.2026 | 6,37 | 6,75 | 6,27 | 6,63 | 0,15% | 11.992.741,00 |
| 06.03.2026 | 6,64 | 6,79 | 6,55 | 6,62 | -3,07% | 9.200.405,00 |
| 05.03.2026 | 6,80 | 6,92 | 6,68 | 6,83 | -1,87% | 8.540.476,00 |
| 04.03.2026 | 7,05 | 7,16 | 6,89 | 6,96 | 0,43% | 8.040.393,00 |
| 03.03.2026 | 6,62 | 7,17 | 6,50 | 6,93 | 1,91% | 13.001.534,00 |
| 02.03.2026 | 6,93 | 7,26 | 6,78 | 6,80 | -4,36% | 11.851.139,00 |
| 27.02.2026 | 6,86 | 7,12 | 6,76 | 7,11 | 0,99% | 15.122.562,00 |
| 26.02.2026 | 7,11 | 7,31 | 6,97 | 7,04 | -0,85% | 14.882.033,00 |
| 25.02.2026 | 7,81 | 8,04 | 6,94 | 7,10 | -4,70% | 21.770.046,00 |
| 24.02.2026 | 7,49 | 7,69 | 7,39 | 7,45 | -4,85% | 10.984.999,00 |
| 20.02.2026 | 7,90 | 8,07 | 7,75 | 7,83 | -2,49% | 7.938.043,00 |
| 19.02.2026 | 7,85 | 8,09 | 7,77 | 8,03 | 0,50% | 8.718.958,00 |
| 18.02.2026 | 7,96 | 8,37 | 7,93 | 7,99 | -1,24% | 10.627.781,00 |
| 17.02.2026 | 8,30 | 8,51 | 8,01 | 8,09 | -3,58% | 13.372.933,00 |
| 13.02.2026 | 7,96 | 8,41 | 7,77 | 8,39 | 4,88% | 15.190.146,00 |
| 12.02.2026 | 7,96 | 8,24 | 7,68 | 8,00 | 1,91% | 15.222.145,00 |
| 11.02.2026 | 7,89 | 8,26 | 7,80 | 7,85 | 0,90% | 13.897.816,00 |
| 10.02.2026 | 7,79 | 8,09 | 7,64 | 7,78 | 0,13% | 11.190.286,00 |
| 09.02.2026 | 7,80 | 8,06 | 7,55 | 7,77 | -3,60% | 13.405.303,00 |
| 06.02.2026 | 6,60 | 8,19 | 6,50 | 8,06 | 29,37% | 32.552.407,00 |
| 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 |