99,040€
-0,94%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 97,72 | 97,72 | 97,72 | 97,72 | -2,26% | - |
| 14.08.2025 | 99,98 | 99,98 | 99,98 | 99,98 | -4,87% | - |
| 13.08.2025 | 104,55 | 105,10 | 104,55 | 105,10 | 3,04% | 50,00 |
| 12.08.2025 | 98,36 | 102,00 | 98,36 | 102,00 | 2,49% | 157,00 |
| 11.08.2025 | 99,52 | 99,52 | 99,52 | 99,52 | 1,59% | - |
| 08.08.2025 | 96,38 | 97,96 | 96,38 | 97,96 | 4,95% | 88,00 |
| 07.08.2025 | 93,34 | 93,34 | 93,34 | 93,34 | 0,32% | - |
| 06.08.2025 | 93,04 | 93,04 | 93,04 | 93,04 | -3,26% | - |
| 05.08.2025 | 96,18 | 96,18 | 96,18 | 96,18 | 4,59% | - |
| 04.08.2025 | 91,96 | 91,96 | 91,96 | 91,96 | 0,07% | - |
| 01.08.2025 | 95,42 | 95,42 | 91,90 | 91,90 | -6,21% | - |
| 31.07.2025 | 96,86 | 97,98 | 96,78 | 97,98 | 2,79% | 33,00 |
| 30.07.2025 | 94,54 | 95,50 | 94,54 | 95,32 | 2,54% | 63,00 |
| 29.07.2025 | 92,96 | 92,96 | 92,96 | 92,96 | 2,72% | - |
| 28.07.2025 | 89,34 | 90,50 | 89,34 | 90,50 | 3,90% | 197,00 |
| 25.07.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 0,79% | - |
| 24.07.2025 | 86,42 | 86,42 | 86,42 | 86,42 | -3,25% | - |
| 23.07.2025 | 84,32 | 89,32 | 84,32 | 89,32 | 1,29% | 60,00 |
| 22.07.2025 | 88,18 | 88,18 | 88,18 | 88,18 | 0,85% | 1,00 |
| 21.07.2025 | 87,44 | 87,44 | 87,44 | 87,44 | -0,52% | - |
| 18.07.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 2,93% | - |
| 17.07.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 2,08% | - |
| 16.07.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 6,28% | - |
| 15.07.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -1,99% | - |
| 14.07.2025 | 79,12 | 80,32 | 79,12 | 80,32 | -0,20% | 15,00 |
| 11.07.2025 | 80,10 | 80,48 | 80,10 | 80,48 | 4,52% | 99,00 |
| 10.07.2025 | 76,66 | 77,00 | 76,66 | 77,00 | 0,65% | 4,00 |
| 09.07.2025 | 78,06 | 79,78 | 76,50 | 76,50 | -0,13% | 27,00 |
| 08.07.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -3,87% | - |
| 07.07.2025 | 79,64 | 79,68 | 79,64 | 79,68 | 1,32% | 31,00 |
| 04.07.2025 | 78,34 | 78,78 | 78,34 | 78,64 | 2,37% | 40,00 |
| 03.07.2025 | 76,82 | 76,82 | 76,82 | 76,82 | -0,54% | - |
| 02.07.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -3,30% | - |
| 01.07.2025 | 79,88 | 79,88 | 79,88 | 79,88 | -1,02% | - |
| 30.06.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,17% | - |
| 27.06.2025 | 80,56 | 80,56 | 80,56 | 80,56 | 1,33% | - |
| 26.06.2025 | 78,20 | 79,50 | 78,20 | 79,50 | 1,30% | 330,00 |
| 25.06.2025 | 78,48 | 78,48 | 78,48 | 78,48 | 1,84% | - |
| 24.06.2025 | 77,06 | 77,06 | 77,06 | 77,06 | -0,16% | - |
| 23.06.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 0,63% | - |
| 20.06.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,44% | - |
| 19.06.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 3,33% | - |
| 18.06.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 1,64% | - |
| 17.06.2025 | 73,34 | 73,36 | 73,34 | 73,36 | 3,27% | - |
| 16.06.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -1,85% | - |
| 13.06.2025 | 72,30 | 72,38 | 72,30 | 72,38 | 2,43% | - |
| 12.06.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,31% | - |
| 11.06.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,67% | - |
| 10.06.2025 | 71,36 | 71,36 | 71,36 | 71,36 | 1,11% | - |
| 09.06.2025 | 70,58 | 70,58 | 70,58 | 70,58 | -0,59% | - |
| 06.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,92% | - |
| 05.06.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -1,36% | - |
| 04.06.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 7,62% | - |
| 03.06.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 4,99% | - |
| 02.06.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,67% | - |
| 30.05.2025 | 65,86 | 65,86 | 62,92 | 62,92 | -11,75% | - |
| 29.05.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,56% | - |
| 28.05.2025 | 68,62 | 69,52 | 68,62 | 69,52 | 4,54% | - |
| 27.05.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,48% | - |
| 26.05.2025 | 66,82 | 66,82 | 66,82 | 66,82 | 1,43% | - |
| 23.05.2025 | 66,28 | 66,28 | 65,88 | 65,88 | -1,02% | - |
| 22.05.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,78% | - |
| 21.05.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -1,64% | - |
| 20.05.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 1,70% | - |
| 19.05.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -3,79% | - |
| 16.05.2025 | 68,64 | 69,70 | 68,64 | 69,70 | 1,51% | - |
| 15.05.2025 | 68,84 | 68,84 | 68,66 | 68,66 | 3,81% | 250,00 |
| 14.05.2025 | 66,14 | 66,14 | 66,14 | 66,14 | 3,86% | - |
| 13.05.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 9,04% | - |
| 12.05.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,72% | - |
| 09.05.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -1,13% | - |
| 08.05.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -3,49% | - |
| 07.05.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 10,67% | - |
| 06.05.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -1,96% | - |
| 05.05.2025 | 54,64 | 56,00 | 54,64 | 56,00 | 4,44% | - |
| 02.05.2025 | 53,62 | 53,62 | 53,62 | 53,62 | 3,51% | - |
| 30.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 29.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,54% | - |
| 28.04.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -1,82% | - |
| 25.04.2025 | 51,52 | 52,88 | 51,52 | 52,88 | 10,47% | 7,00 |
| 24.04.2025 | 47,87 | 47,87 | 47,87 | 47,87 | 2,37% | - |
| 23.04.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 9,30% | - |
| 22.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -6,12% | - |
| 17.04.2025 | 45,87 | 45,87 | 45,57 | 45,57 | 2,31% | 7,00 |
| 16.04.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -5,25% | - |
| 15.04.2025 | 45,41 | 47,01 | 45,41 | 47,01 | 0,66% | 10,00 |
| 14.04.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,79% | - |
| 11.04.2025 | 48,56 | 48,56 | 47,07 | 47,07 | -4,08% | 150,00 |
| 10.04.2025 | 53,62 | 53,62 | 49,07 | 49,07 | 6,81% | 253,00 |
| 09.04.2025 | 43,94 | 45,94 | 43,94 | 45,94 | -5,16% | 100,00 |
| 08.04.2025 | 47,71 | 48,45 | 46,40 | 48,44 | 4,35% | 1.542,00 |
| 07.04.2025 | 43,19 | 46,42 | 42,76 | 46,42 | 1,84% | - |
| 04.04.2025 | 47,57 | 48,90 | 44,27 | 45,58 | -17,73% | 1.000,00 |
| 03.04.2025 | 55,34 | 55,40 | 55,34 | 55,40 | -9,77% | - |
| 02.04.2025 | 58,18 | 61,40 | 58,18 | 61,40 | 7,95% | - |
| 01.04.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 0,07% | - |
| 31.03.2025 | 56,80 | 56,84 | 54,90 | 56,84 | -3,04% | 69,00 |
| 28.03.2025 | 58,76 | 58,76 | 58,62 | 58,62 | -3,52% | - |
| 27.03.2025 | 60,98 | 60,98 | 60,76 | 60,76 | -6,55% | 1,00 |
| 26.03.2025 | 65,12 | 65,12 | 65,02 | 65,02 | -3,42% | - |