1,735€
-2,25%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,79 | 1,86 | 1,74 | 1,74 | -1,97% | - |
| 01.07.2025 | 1,86 | 1,90 | 1,78 | 1,78 | -1,11% | - |
| 30.06.2025 | 1,85 | 1,97 | 1,78 | 1,80 | -7,24% | - |
| 27.06.2025 | 1,92 | 1,97 | 1,87 | 1,94 | 2,65% | - |
| 26.06.2025 | 1,93 | 1,97 | 1,87 | 1,89 | -3,08% | - |
| 25.06.2025 | 2,05 | 2,05 | 1,93 | 1,95 | -2,75% | - |
| 24.06.2025 | 1,94 | 2,10 | 1,94 | 2,00 | 0,00% | - |
| 23.06.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -4,76% | - |
| 20.06.2025 | 2,16 | 2,25 | 2,10 | 2,10 | -2,33% | - |
| 19.06.2025 | 2,18 | 2,20 | 2,10 | 2,15 | -2,27% | - |
| 18.06.2025 | 2,15 | 2,20 | 2,10 | 2,20 | 2,33% | - |
| 17.06.2025 | 2,23 | 2,25 | 2,15 | 2,15 | -2,27% | - |
| 16.06.2025 | 2,26 | 2,30 | 2,20 | 2,20 | 0,00% | 200,00 |
| 13.06.2025 | 2,29 | 2,30 | 2,20 | 2,20 | -4,35% | - |
| 12.06.2025 | 2,30 | 2,30 | 2,20 | 2,30 | 0,00% | - |
| 11.06.2025 | 2,25 | 2,30 | 2,20 | 2,30 | 2,22% | - |
| 10.06.2025 | 2,25 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 09.06.2025 | 2,25 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 06.06.2025 | 2,27 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 05.06.2025 | 2,25 | 2,30 | 2,20 | 2,25 | 2,27% | - |
| 04.06.2025 | 2,25 | 2,30 | 2,20 | 2,20 | -2,22% | - |
| 03.06.2025 | 2,20 | 2,30 | 2,15 | 2,25 | 2,27% | - |
| 02.06.2025 | 2,20 | 2,21 | 2,15 | 2,20 | 0,46% | - |
| 30.05.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 3,79% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,09 | 2,11 | -5,38% | - |
| 28.05.2025 | 2,23 | 2,23 | 2,15 | 2,23 | 1,36% | - |
| 27.05.2025 | 2,14 | 2,22 | 2,13 | 2,20 | 2,80% | - |
| 26.05.2025 | 2,15 | 2,15 | 2,13 | 2,14 | 0,00% | - |
| 23.05.2025 | 2,15 | 2,15 | 2,11 | 2,14 | -0,47% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -0,92% | - |
| 21.05.2025 | 2,24 | 2,25 | 2,17 | 2,17 | -2,69% | 13,00 |
| 20.05.2025 | 2,26 | 2,27 | 2,23 | 2,23 | -1,33% | - |
| 19.05.2025 | 2,25 | 2,27 | 2,17 | 2,26 | 0,00% | 200,00 |
| 16.05.2025 | 2,24 | 2,27 | 2,20 | 2,26 | 1,80% | 12,00 |
| 15.05.2025 | 2,18 | 2,23 | 2,11 | 2,22 | 3,26% | - |
| 14.05.2025 | 2,14 | 2,17 | 2,09 | 2,15 | 0,00% | - |
| 13.05.2025 | 2,36 | 2,38 | 2,11 | 2,15 | -9,28% | - |
| 12.05.2025 | 2,37 | 2,42 | 2,35 | 2,37 | 0,42% | - |
| 09.05.2025 | 2,37 | 2,38 | 2,34 | 2,36 | 0,00% | - |
| 08.05.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 0,85% | - |
| 07.05.2025 | 2,34 | 2,36 | 2,32 | 2,34 | 0,00% | - |
| 06.05.2025 | 2,37 | 2,40 | 2,31 | 2,34 | -0,85% | - |
| 05.05.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -0,84% | - |
| 02.05.2025 | 2,35 | 2,41 | 2,33 | 2,38 | 1,28% | - |
| 30.04.2025 | 2,33 | 2,38 | 2,29 | 2,35 | 0,86% | - |
| 29.04.2025 | 2,35 | 2,36 | 2,31 | 2,33 | -0,85% | - |
| 28.04.2025 | 2,35 | 2,38 | 2,29 | 2,35 | 0,00% | - |
| 25.04.2025 | 2,32 | 2,37 | 2,30 | 2,35 | 1,73% | - |
| 24.04.2025 | 2,31 | 2,36 | 2,27 | 2,31 | -0,86% | - |
| 23.04.2025 | 2,34 | 2,37 | 2,27 | 2,33 | 0,00% | - |
| 22.04.2025 | 2,26 | 2,35 | 2,25 | 2,33 | 1,75% | - |
| 17.04.2025 | 2,27 | 2,33 | 2,24 | 2,29 | 0,88% | - |
| 16.04.2025 | 2,25 | 2,34 | 2,24 | 2,27 | 0,44% | - |
| 15.04.2025 | 2,21 | 2,34 | 2,20 | 2,26 | 2,73% | - |
| 14.04.2025 | 2,09 | 2,27 | 2,07 | 2,20 | 5,26% | - |
| 11.04.2025 | 2,05 | 2,12 | 2,01 | 2,09 | 1,46% | - |
| 10.04.2025 | 2,20 | 2,22 | 2,03 | 2,06 | -8,04% | - |
| 09.04.2025 | 2,09 | 2,25 | 2,02 | 2,24 | 6,16% | - |
| 08.04.2025 | 2,19 | 2,27 | 2,09 | 2,11 | -3,65% | - |
| 07.04.2025 | 2,25 | 2,28 | 2,09 | 2,19 | -3,52% | - |
| 04.04.2025 | 2,36 | 2,39 | 2,20 | 2,27 | -4,22% | - |
| 03.04.2025 | 2,36 | 2,40 | 2,28 | 2,37 | -2,07% | - |
| 02.04.2025 | 2,42 | 2,45 | 2,37 | 2,42 | 0,41% | - |
| 01.04.2025 | 2,41 | 2,45 | 2,38 | 2,41 | 0,00% | - |
| 31.03.2025 | 2,41 | 2,47 | 2,38 | 2,41 | -2,82% | - |
| 28.03.2025 | 2,55 | 2,59 | 2,45 | 2,48 | -3,88% | - |
| 27.03.2025 | 2,56 | 2,61 | 2,55 | 2,58 | -0,39% | - |
| 26.03.2025 | 2,60 | 2,63 | 2,55 | 2,59 | -0,38% | 1.145,00 |
| 25.03.2025 | 2,61 | 2,64 | 2,59 | 2,60 | 0,00% | - |
| 24.03.2025 | 2,61 | 2,63 | 2,57 | 2,60 | 0,00% | - |
| 21.03.2025 | 2,60 | 2,62 | 2,57 | 2,60 | 1,17% | - |
| 20.03.2025 | 2,54 | 2,61 | 2,52 | 2,57 | 0,78% | - |
| 19.03.2025 | 2,52 | 2,57 | 2,51 | 2,55 | 1,19% | - |
| 18.03.2025 | 2,52 | 2,56 | 2,47 | 2,52 | 0,00% | - |
| 17.03.2025 | 2,51 | 2,54 | 2,49 | 2,52 | 0,40% | - |
| 14.03.2025 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 13.03.2025 | 2,48 | 2,51 | 2,47 | 2,50 | 3,73% | - |
| 12.03.2025 | 2,43 | 2,47 | 2,40 | 2,41 | 0,42% | - |
| 11.03.2025 | 2,47 | 2,51 | 2,37 | 2,40 | -2,04% | - |
| 10.03.2025 | 2,53 | 2,56 | 2,44 | 2,45 | -3,16% | - |
| 07.03.2025 | 2,48 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 06.03.2025 | 2,52 | 2,53 | 2,47 | 2,49 | -1,58% | - |
| 05.03.2025 | 2,56 | 2,59 | 2,51 | 2,53 | -0,78% | - |
| 04.03.2025 | 2,60 | 2,64 | 2,55 | 2,55 | -1,54% | - |
| 03.03.2025 | 2,68 | 2,70 | 2,59 | 2,59 | -3,00% | - |
| 28.02.2025 | 2,63 | 2,68 | 2,60 | 2,67 | 0,75% | 1.923,00 |
| 27.02.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 1,53% | - |
| 26.02.2025 | 2,59 | 2,64 | 2,59 | 2,61 | 0,77% | - |
| 25.02.2025 | 2,59 | 2,62 | 2,57 | 2,59 | 0,00% | 400,00 |
| 24.02.2025 | 2,62 | 2,64 | 2,59 | 2,59 | -0,77% | 3.200,00 |
| 21.02.2025 | 2,61 | 2,63 | 2,57 | 2,61 | 0,00% | - |
| 20.02.2025 | 2,61 | 2,64 | 2,58 | 2,61 | 0,77% | - |
| 19.02.2025 | 2,63 | 2,64 | 2,57 | 2,59 | -1,52% | 800,00 |
| 18.02.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 0,38% | - |
| 17.02.2025 | 2,59 | 2,64 | 2,59 | 2,62 | 1,16% | 1.923,00 |
| 14.02.2025 | 2,59 | 2,60 | 2,56 | 2,59 | 0,00% | - |
| 13.02.2025 | 2,59 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 12.02.2025 | 2,61 | 2,63 | 2,59 | 2,59 | -0,77% | - |
| 11.02.2025 | 2,63 | 2,63 | 2,59 | 2,61 | -0,76% | - |
| 10.02.2025 | 2,63 | 2,64 | 2,62 | 2,63 | 0,77% | - |