5,940$
-1,16%
Echtzeit-Aktienkurs Lumen Technologies
Bid:
Ask:
Aktienkurse zur Lumen Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 8,23 | 8,68 | 8,15 | 8,67 | 3,96% | 9.785.374,00 |
| 11.05.2026 | 8,51 | 8,60 | 8,16 | 8,34 | -1,65% | 13.341.851,00 |
| 08.05.2026 | 8,55 | 8,63 | 8,33 | 8,48 | 0,24% | 11.949.676,00 |
| 07.05.2026 | 9,88 | 10,03 | 8,40 | 8,46 | -13,76% | 20.764.367,00 |
| 06.05.2026 | 8,85 | 9,94 | 8,38 | 9,81 | 6,28% | 28.384.873,00 |
| 05.05.2026 | 9,40 | 9,46 | 9,16 | 9,23 | -1,07% | 12.954.394,00 |
| 04.05.2026 | 9,11 | 9,38 | 8,95 | 9,33 | 0,11% | 12.597.539,00 |
| 01.05.2026 | 8,89 | 9,45 | 8,74 | 9,32 | 5,43% | 12.000.961,00 |
| 30.04.2026 | 8,75 | 8,95 | 8,68 | 8,84 | 1,73% | 10.106.627,00 |
| 29.04.2026 | 8,63 | 8,82 | 8,55 | 8,69 | -0,34% | 8.311.326,00 |
| 28.04.2026 | 8,81 | 8,99 | 8,71 | 8,72 | -2,46% | 7.111.768,00 |
| 27.04.2026 | 8,88 | 9,06 | 8,81 | 8,94 | 1,13% | 9.370.233,00 |
| 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 |