2,430€
-0,82%
Echtzeit-Aktienkurs Lument Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur Lument Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 2,59 | 2,63 | 2,58 | 2,61 | 0,77% | - |
| 06.02.2025 | 2,59 | 2,62 | 2,57 | 2,59 | 0,00% | - |
| 05.02.2025 | 2,56 | 2,61 | 2,51 | 2,59 | 0,78% | - |
| 04.02.2025 | 2,53 | 2,57 | 2,51 | 2,57 | 1,58% | - |
| 03.02.2025 | 2,55 | 2,59 | 2,50 | 2,53 | 0,00% | - |
| 31.01.2025 | 2,52 | 2,55 | 2,49 | 2,53 | 0,80% | - |
| 30.01.2025 | 2,49 | 2,51 | 2,46 | 2,51 | 0,80% | - |
| 29.01.2025 | 2,49 | 2,54 | 2,47 | 2,49 | 0,00% | - |
| 28.01.2025 | 2,49 | 2,52 | 2,46 | 2,49 | 0,00% | - |
| 27.01.2025 | 2,46 | 2,54 | 2,45 | 2,49 | 0,81% | - |
| 24.01.2025 | 2,46 | 2,49 | 2,45 | 2,47 | 0,00% | - |
| 23.01.2025 | 2,49 | 2,53 | 2,45 | 2,47 | -0,80% | - |
| 22.01.2025 | 2,52 | 2,73 | 2,47 | 2,49 | -0,80% | - |
| 21.01.2025 | 2,49 | 2,56 | 2,46 | 2,51 | 1,21% | - |
| 20.01.2025 | 2,49 | 2,51 | 2,46 | 2,48 | -1,20% | - |
| 17.01.2025 | 2,53 | 2,55 | 2,47 | 2,51 | -0,79% | 1.000,00 |
| 16.01.2025 | 2,52 | 2,55 | 2,41 | 2,53 | 0,80% | - |
| 15.01.2025 | 2,48 | 2,52 | 2,45 | 2,51 | 1,62% | - |
| 14.01.2025 | 2,36 | 2,49 | 2,34 | 2,47 | 3,78% | 400,00 |
| 13.01.2025 | 2,37 | 2,45 | 2,34 | 2,38 | -0,83% | - |
| 10.01.2025 | 2,40 | 2,40 | 2,39 | 2,40 | 0,42% | - |
| 09.01.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,00% | - |
| 08.01.2025 | 2,50 | 2,52 | 2,35 | 2,39 | -4,02% | - |
| 07.01.2025 | 2,46 | 2,50 | 2,40 | 2,49 | 2,47% | - |
| 06.01.2025 | 2,52 | 2,53 | 2,43 | 2,43 | -3,95% | - |
| 03.01.2025 | 2,49 | 2,53 | 2,47 | 2,53 | 1,61% | - |
| 02.01.2025 | 2,48 | 2,53 | 2,45 | 2,49 | -6,04% | - |
| 30.12.2024 | 2,63 | 2,65 | 2,62 | 2,65 | 1,53% | - |
| 27.12.2024 | 2,63 | 2,71 | 2,56 | 2,61 | 1,56% | 367,00 |
| 23.12.2024 | 2,64 | 2,64 | 2,51 | 2,57 | -1,15% | 10,00 |
| 20.12.2024 | 2,61 | 2,63 | 2,54 | 2,60 | 0,39% | - |
| 19.12.2024 | 2,54 | 2,70 | 2,49 | 2,59 | 1,57% | - |
| 18.12.2024 | 2,60 | 2,62 | 2,53 | 2,55 | -2,30% | - |
| 17.12.2024 | 2,61 | 2,67 | 2,59 | 2,61 | -1,14% | - |
| 16.12.2024 | 2,54 | 2,74 | 2,54 | 2,64 | 3,53% | - |
| 13.12.2024 | 2,49 | 2,57 | 2,49 | 2,55 | 2,41% | - |
| 12.12.2024 | 2,49 | 2,57 | 2,45 | 2,49 | 0,00% | - |
| 11.12.2024 | 2,49 | 2,55 | 2,45 | 2,49 | 0,00% | - |
| 10.12.2024 | 2,47 | 2,53 | 2,45 | 2,49 | 0,00% | - |
| 09.12.2024 | 2,46 | 2,51 | 2,45 | 2,49 | 0,81% | - |
| 06.12.2024 | 2,47 | 2,50 | 2,41 | 2,47 | 0,00% | - |
| 05.12.2024 | 2,48 | 2,62 | 2,45 | 2,47 | 0,00% | - |
| 04.12.2024 | 2,48 | 2,52 | 2,43 | 2,47 | -0,80% | - |
| 03.12.2024 | 2,48 | 2,51 | 2,45 | 2,49 | 0,81% | - |
| 02.12.2024 | 2,50 | 2,52 | 2,43 | 2,47 | -1,59% | - |
| 29.11.2024 | 2,48 | 2,53 | 2,46 | 2,51 | 1,62% | - |
| 28.11.2024 | 2,48 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 27.11.2024 | 2,44 | 2,49 | 2,42 | 2,47 | 1,65% | 10,00 |
| 26.11.2024 | 2,51 | 2,53 | 2,43 | 2,43 | -2,41% | - |
| 25.11.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 0,81% | - |
| 22.11.2024 | 2,44 | 2,49 | 2,43 | 2,47 | 1,23% | - |
| 21.11.2024 | 2,42 | 2,45 | 2,38 | 2,44 | 0,41% | 40,00 |
| 20.11.2024 | 2,42 | 2,44 | 2,39 | 2,43 | 0,83% | - |
| 19.11.2024 | 2,36 | 2,43 | 2,33 | 2,41 | 2,55% | - |
| 18.11.2024 | 2,40 | 2,41 | 2,33 | 2,35 | -1,67% | - |
| 15.11.2024 | 2,31 | 2,40 | 2,31 | 2,39 | 2,58% | - |
| 14.11.2024 | 2,28 | 2,36 | 2,27 | 2,33 | 2,64% | - |
| 13.11.2024 | 2,28 | 2,35 | 2,19 | 2,27 | 0,00% | - |
| 12.11.2024 | 2,30 | 2,33 | 2,27 | 2,27 | -0,87% | - |
| 11.11.2024 | 2,38 | 2,46 | 2,29 | 2,29 | -3,38% | - |
| 08.11.2024 | 2,28 | 2,37 | 2,26 | 2,37 | 3,49% | - |
| 07.11.2024 | 2,40 | 2,41 | 2,29 | 2,29 | -4,18% | - |
| 06.11.2024 | 2,38 | 2,40 | 2,32 | 2,39 | 3,46% | - |
| 05.11.2024 | 2,30 | 2,31 | 2,25 | 2,31 | 0,87% | - |
| 04.11.2024 | 2,26 | 2,30 | 2,21 | 2,29 | 0,88% | - |
| 01.11.2024 | 2,24 | 2,32 | 2,23 | 2,27 | 0,89% | - |
| 31.10.2024 | 2,32 | 2,33 | 2,22 | 2,25 | -2,60% | - |
| 30.10.2024 | 2,32 | 2,34 | 2,31 | 2,31 | -1,70% | - |
| 29.10.2024 | 2,35 | 2,38 | 2,31 | 2,35 | 0,00% | - |
| 28.10.2024 | 2,38 | 2,38 | 2,33 | 2,35 | -0,84% | - |
| 25.10.2024 | 2,36 | 2,37 | 2,30 | 2,37 | 0,85% | - |
| 24.10.2024 | 2,35 | 2,36 | 2,29 | 2,35 | 0,86% | - |
| 23.10.2024 | 2,31 | 2,37 | 2,31 | 2,33 | 0,00% | - |
| 22.10.2024 | 2,32 | 2,33 | 2,29 | 2,33 | 0,87% | - |
| 21.10.2024 | 2,40 | 2,40 | 2,31 | 2,31 | -3,35% | - |
| 18.10.2024 | 2,36 | 2,39 | 2,32 | 2,39 | 1,70% | - |
| 17.10.2024 | 2,34 | 2,36 | 2,32 | 2,35 | 0,86% | - |
| 16.10.2024 | 2,34 | 2,37 | 2,31 | 2,33 | 0,87% | - |