5,620$
-2,26%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 5,75 | 5,78 | 5,59 | 5,62 | -2,26% | 13.135.743,00 |
| 02.10.2026 | 5,68 | 5,88 | 5,61 | 5,75 | 2,86% | 12.118.869,00 |
| 01.10.2026 | 5,59 | 5,72 | 5,38 | 5,59 | -0,18% | 22.387.447,00 |
| 30.09.2026 | 5,57 | 5,65 | 5,52 | 5,60 | 1,08% | 10.257.102,00 |
| 29.09.2026 | 5,56 | 5,62 | 5,46 | 5,54 | 0,18% | 9.949.706,00 |
| 28.09.2026 | 5,65 | 5,76 | 5,50 | 5,53 | -3,15% | 12.898.967,00 |
| 25.09.2026 | 5,86 | 5,96 | 5,70 | 5,71 | -2,56% | 9.515.375,00 |
| 24.09.2026 | 6,04 | 6,06 | 5,82 | 5,86 | -4,40% | 12.638.967,00 |
| 23.09.2026 | 6,36 | 6,37 | 6,11 | 6,13 | -3,92% | 9.633.419,00 |
| 22.09.2026 | 6,48 | 6,54 | 6,36 | 6,38 | -1,24% | 9.457.975,00 |
| 21.09.2026 | 6,57 | 6,57 | 6,34 | 6,46 | 0,94% | 11.409.532,00 |
| 18.09.2026 | 6,51 | 6,57 | 6,33 | 6,40 | -1,23% | 30.920.702,00 |
| 17.09.2026 | 6,92 | 6,99 | 6,44 | 6,48 | -2,85% | 13.353.938,00 |
| 16.09.2026 | 6,93 | 7,04 | 6,60 | 6,67 | -2,34% | 11.796.025,00 |
| 15.09.2026 | 7,04 | 7,17 | 6,83 | 6,83 | -2,84% | 13.823.864,00 |
| 14.09.2026 | 6,77 | 7,18 | 6,67 | 7,03 | 1,30% | 13.378.028,00 |
| 11.09.2026 | 7,00 | 7,27 | 6,93 | 6,94 | 1,91% | 16.564.878,00 |
| 10.09.2026 | 6,71 | 6,86 | 6,63 | 6,81 | 0,00% | 11.078.682,00 |
| 09.09.2026 | 6,65 | 6,88 | 6,47 | 6,81 | 2,56% | 12.912.960,00 |
| 08.09.2026 | 6,84 | 6,84 | 6,50 | 6,64 | -1,92% | 11.579.164,00 |
| 04.09.2026 | 6,98 | 7,07 | 6,74 | 6,77 | -2,03% | 8.543.315,00 |
| 03.09.2026 | 6,92 | 7,04 | 6,55 | 6,91 | 1,47% | 13.709.421,00 |
| 02.09.2026 | 6,44 | 6,89 | 6,40 | 6,81 | 6,74% | 15.425.738,00 |
| 01.09.2026 | 6,09 | 6,52 | 6,05 | 6,38 | 2,08% | 14.343.268,00 |
| 31.08.2026 | 5,99 | 6,25 | 5,88 | 6,25 | 3,48% | 16.930.419,00 |
| 28.08.2026 | 6,14 | 6,18 | 5,96 | 6,04 | -1,63% | 10.712.403,00 |
| 27.08.2026 | 6,13 | 6,25 | 6,02 | 6,14 | 0,82% | 10.050.958,00 |
| 26.08.2026 | 5,86 | 6,11 | 5,85 | 6,09 | 3,40% | 11.356.128,00 |
| 25.08.2026 | 5,72 | 5,91 | 5,68 | 5,89 | 3,88% | 12.330.883,00 |
| 24.08.2026 | 5,93 | 6,01 | 5,65 | 5,67 | -4,55% | 10.952.612,00 |
| 21.08.2026 | 6,05 | 6,08 | 5,88 | 5,94 | -1,16% | 7.534.219,00 |
| 20.08.2026 | 6,07 | 6,15 | 5,90 | 6,01 | -1,96% | 8.905.784,00 |
| 19.08.2026 | 6,22 | 6,32 | 6,09 | 6,13 | 0,00% | 7.521.465,00 |
| 18.08.2026 | 6,46 | 6,46 | 6,07 | 6,13 | -6,84% | 10.113.214,00 |
| 17.08.2026 | 6,66 | 6,77 | 6,45 | 6,58 | -2,08% | 8.801.202,00 |
| 14.08.2026 | 6,43 | 6,80 | 6,37 | 6,72 | 5,00% | 19.768.971,00 |
| 13.08.2026 | 6,24 | 6,50 | 6,18 | 6,40 | 1,75% | 11.420.776,00 |
| 12.08.2026 | 6,50 | 6,52 | 6,28 | 6,29 | -1,41% | 9.382.047,00 |
| 11.08.2026 | 6,65 | 6,74 | 6,32 | 6,38 | -3,92% | 11.129.790,00 |
| 10.08.2026 | 6,23 | 6,72 | 6,20 | 6,64 | 6,41% | 19.144.143,00 |
| 07.08.2026 | 6,21 | 6,39 | 6,10 | 6,24 | 5,76% | 20.972.748,00 |
| 06.08.2026 | 6,06 | 6,27 | 5,76 | 5,90 | -2,96% | 17.131.520,00 |
| 05.08.2026 | 6,55 | 6,74 | 5,95 | 6,08 | -9,39% | 29.669.720,00 |
| 04.08.2026 | 6,63 | 6,87 | 6,55 | 6,71 | 4,03% | 17.630.902,00 |
| 03.08.2026 | 6,39 | 6,51 | 6,29 | 6,45 | 1,10% | 11.940.342,00 |
| 31.07.2026 | 6,64 | 6,71 | 6,35 | 6,38 | -2,74% | 10.485.996,00 |
| 30.07.2026 | 6,49 | 6,61 | 6,38 | 6,56 | 5,13% | 13.701.172,00 |
| 29.07.2026 | 6,21 | 6,40 | 6,02 | 6,24 | 0,81% | 14.785.216,00 |
| 28.07.2026 | 6,19 | 6,20 | 5,92 | 6,19 | -1,12% | 11.212.670,00 |
| 27.07.2026 | 6,40 | 6,43 | 6,11 | 6,26 | -1,26% | 11.614.569,00 |
| 24.07.2026 | 6,61 | 6,61 | 6,32 | 6,34 | -2,91% | 7.141.128,00 |
| 23.07.2026 | 6,56 | 6,65 | 6,38 | 6,53 | -2,54% | 10.526.841,00 |
| 22.07.2026 | 6,64 | 6,85 | 6,61 | 6,70 | -0,89% | 8.619.471,00 |
| 21.07.2026 | 6,57 | 6,86 | 6,49 | 6,76 | 5,96% | 13.192.470,00 |
| 20.07.2026 | 6,30 | 6,39 | 6,18 | 6,38 | 1,59% | 6.982.787,00 |
| 17.07.2026 | 6,21 | 6,39 | 6,16 | 6,28 | -0,48% | 10.564.515,00 |
| 16.07.2026 | 6,37 | 6,46 | 6,25 | 6,31 | -2,17% | 9.241.859,00 |
| 15.07.2026 | 6,42 | 6,59 | 6,32 | 6,45 | 1,26% | 9.984.914,00 |
| 14.07.2026 | 6,59 | 6,63 | 6,36 | 6,37 | -1,24% | 9.488.740,00 |
| 13.07.2026 | 6,64 | 6,74 | 6,41 | 6,45 | -4,16% | 7.648.246,00 |
| 10.07.2026 | 6,72 | 6,86 | 6,66 | 6,73 | -0,30% | 6.330.799,00 |
| 09.07.2026 | 6,68 | 6,80 | 6,56 | 6,75 | 1,96% | 7.901.643,00 |
| 08.07.2026 | 6,35 | 6,66 | 6,32 | 6,62 | 2,80% | 13.637.093,00 |
| 07.07.2026 | 6,45 | 6,54 | 6,25 | 6,44 | -0,62% | 12.876.662,00 |
| 06.07.2026 | 6,54 | 6,73 | 6,47 | 6,48 | 0,78% | 14.166.973,00 |
| 02.07.2026 | 7,20 | 7,35 | 6,37 | 6,43 | -10,07% | 22.002.042,00 |
| 01.07.2026 | 7,55 | 7,66 | 7,13 | 7,15 | -6,90% | 13.666.290,00 |
| 30.06.2026 | 7,85 | 7,94 | 7,65 | 7,68 | -3,52% | 11.189.862,00 |
| 29.06.2026 | 8,08 | 8,25 | 7,72 | 7,96 | -1,49% | 14.647.453,00 |
| 26.06.2026 | 8,18 | 8,50 | 8,05 | 8,08 | -2,88% | 46.627.637,00 |
| 25.06.2026 | 8,10 | 8,46 | 8,10 | 8,32 | 3,23% | 13.185.212,00 |
| 24.06.2026 | 7,77 | 8,21 | 7,59 | 8,06 | 2,81% | 16.573.665,00 |
| 23.06.2026 | 7,84 | 8,23 | 7,82 | 7,84 | -3,09% | 14.402.149,00 |
| 22.06.2026 | 8,27 | 8,37 | 8,06 | 8,09 | -1,34% | 13.162.484,00 |
| 18.06.2026 | 8,27 | 8,33 | 8,05 | 8,20 | 1,23% | 19.540.976,00 |
| 17.06.2026 | 8,41 | 8,48 | 8,05 | 8,10 | -3,91% | 10.993.309,00 |
| 16.06.2026 | 8,58 | 8,71 | 8,27 | 8,43 | -1,17% | 12.929.620,00 |
| 15.06.2026 | 8,84 | 8,87 | 8,25 | 8,53 | 0,47% | 14.482.154,00 |
| 12.06.2026 | 8,52 | 8,89 | 8,43 | 8,49 | 0,00% | 8.436.027,00 |
| 11.06.2026 | 8,32 | 8,62 | 8,19 | 8,49 | 2,78% | 11.219.797,00 |
| 10.06.2026 | 8,25 | 8,49 | 8,16 | 8,26 | -2,48% | 8.627.203,00 |
| 09.06.2026 | 9,06 | 9,14 | 8,11 | 8,47 | -5,99% | 13.698.095,00 |
| 08.06.2026 | 9,07 | 9,33 | 9,00 | 9,01 | 1,12% | 8.880.055,00 |
| 05.06.2026 | 9,65 | 9,70 | 8,75 | 8,91 | -10,00% | 12.679.604,00 |
| 04.06.2026 | 9,95 | 10,12 | 9,68 | 9,90 | -0,80% | 13.138.923,00 |
| 03.06.2026 | 10,55 | 10,70 | 9,88 | 9,98 | -5,49% | 16.964.573,00 |
| 02.06.2026 | 10,51 | 10,72 | 10,14 | 10,56 | -0,38% | 13.248.956,00 |
| 01.06.2026 | 10,90 | 11,30 | 10,59 | 10,60 | -3,55% | 17.635.054,00 |
| 29.05.2026 | 10,63 | 11,00 | 10,37 | 10,99 | 2,71% | 15.639.722,00 |
| 28.05.2026 | 10,78 | 10,86 | 10,50 | 10,70 | -1,56% | 12.491.850,00 |
| 27.05.2026 | 10,16 | 10,96 | 9,76 | 10,87 | 6,88% | 17.585.542,00 |
| 26.05.2026 | 9,58 | 10,19 | 9,50 | 10,17 | 8,08% | 19.900.190,00 |
| 22.05.2026 | 9,58 | 9,68 | 9,29 | 9,41 | -0,32% | 8.051.556,00 |
| 21.05.2026 | 9,14 | 9,70 | 8,94 | 9,44 | 1,40% | 10.846.286,00 |
| 20.05.2026 | 9,21 | 9,39 | 9,07 | 9,31 | 1,31% | 10.458.860,00 |
| 19.05.2026 | 9,68 | 9,68 | 9,03 | 9,19 | -4,96% | 10.278.403,00 |
| 18.05.2026 | 10,10 | 10,18 | 9,64 | 9,67 | -3,78% | 10.674.384,00 |
| 15.05.2026 | 10,04 | 10,60 | 9,71 | 10,05 | -2,80% | 18.162.010,00 |
| 14.05.2026 | 9,50 | 11,29 | 9,46 | 10,34 | 10,00% | 30.020.294,00 |
| 13.05.2026 | 8,76 | 9,48 | 8,72 | 9,40 | 8,42% | 18.207.650,00 |