758,600€
-0,46%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 748,50 | 763,80 | 730,00 | 762,10 | 9,50% | 559,00 |
| 07.04.2026 | 675,00 | 699,90 | 672,10 | 696,00 | -2,11% | 138,00 |
| 02.04.2026 | 619,80 | 711,00 | 619,80 | 711,00 | 6,02% | 55,00 |
| 01.04.2026 | 629,00 | 670,60 | 628,60 | 670,60 | 15,82% | 216,00 |
| 31.03.2026 | 563,80 | 579,00 | 557,00 | 579,00 | 2,48% | 12,00 |
| 30.03.2026 | 607,60 | 623,40 | 562,00 | 565,00 | -7,50% | 174,00 |
| 27.03.2026 | 614,80 | 618,00 | 610,00 | 610,80 | 1,70% | 52,00 |
| 26.03.2026 | 662,60 | 662,60 | 600,60 | 600,60 | -10,25% | 109,00 |
| 25.03.2026 | 708,60 | 718,40 | 665,20 | 669,20 | -2,48% | 389,00 |
| 24.03.2026 | 630,40 | 686,20 | 630,40 | 686,20 | 8,40% | 48,00 |
| 23.03.2026 | 589,60 | 633,00 | 578,40 | 633,00 | 4,15% | 118,00 |
| 20.03.2026 | 663,40 | 674,40 | 595,00 | 607,80 | -5,77% | 78,00 |
| 19.03.2026 | 604,20 | 650,00 | 589,60 | 645,00 | 4,30% | 135,00 |
| 18.03.2026 | 585,40 | 625,20 | 585,40 | 618,40 | 17,97% | 139,00 |
| 17.03.2026 | 524,60 | 524,60 | 524,20 | 524,20 | -4,76% | 9,00 |
| 16.03.2026 | 560,00 | 576,20 | 550,40 | 550,40 | -0,15% | 38,00 |
| 13.03.2026 | 534,40 | 551,40 | 534,40 | 551,20 | 0,07% | 52,00 |
| 12.03.2026 | 564,80 | 575,00 | 549,40 | 550,80 | -4,51% | 51,00 |
| 11.03.2026 | 581,00 | 581,00 | 566,80 | 576,80 | -1,97% | 15,00 |
| 10.03.2026 | 558,00 | 607,60 | 558,00 | 588,40 | 9,98% | 425,00 |
| 09.03.2026 | 475,00 | 539,00 | 475,00 | 535,00 | 8,83% | 72,00 |
| 06.03.2026 | 558,60 | 564,60 | 491,60 | 491,60 | -8,22% | 413,00 |
| 05.03.2026 | 575,00 | 576,40 | 535,60 | 535,60 | -9,22% | 69,00 |
| 04.03.2026 | 576,00 | 631,00 | 568,80 | 590,00 | -5,57% | 120,00 |
| 03.03.2026 | 650,00 | 650,00 | 594,60 | 624,80 | -5,53% | 209,00 |
| 02.03.2026 | 574,00 | 661,40 | 574,00 | 661,40 | 9,39% | 59,00 |
| 27.02.2026 | 578,00 | 604,60 | 570,20 | 604,60 | 7,20% | 109,00 |
| 26.02.2026 | 612,20 | 629,40 | 564,00 | 564,00 | -7,48% | 84,00 |
| 25.02.2026 | 580,20 | 644,80 | 580,20 | 609,60 | 7,48% | 112,00 |
| 24.02.2026 | 575,00 | 581,20 | 567,20 | 567,20 | -0,46% | 60,00 |
| 23.02.2026 | 559,80 | 579,80 | 559,80 | 569,80 | 1,86% | 33,00 |
| 20.02.2026 | 541,00 | 559,40 | 541,00 | 559,40 | 4,56% | 80,00 |
| 19.02.2026 | 501,60 | 535,00 | 501,60 | 535,00 | 6,11% | 74,00 |
| 18.02.2026 | 510,40 | 520,80 | 504,20 | 504,20 | 10,86% | 77,00 |
| 17.02.2026 | 458,40 | 458,40 | 454,80 | 454,80 | -4,99% | 28,00 |
| 16.02.2026 | 484,00 | 484,00 | 478,10 | 478,70 | -3,16% | 18,00 |
| 13.02.2026 | 482,40 | 494,30 | 482,40 | 494,30 | -0,80% | 64,00 |
| 12.02.2026 | 484,00 | 498,30 | 484,00 | 498,30 | 6,13% | 49,00 |
| 11.02.2026 | 467,40 | 475,60 | 466,40 | 469,50 | -0,55% | 110,00 |
| 10.02.2026 | 491,30 | 491,30 | 444,10 | 472,10 | -2,58% | 162,00 |
| 09.02.2026 | 472,00 | 493,10 | 472,00 | 484,60 | 6,23% | 165,00 |
| 06.02.2026 | 429,00 | 461,60 | 429,00 | 456,20 | 8,54% | 172,00 |
| 05.02.2026 | 413,90 | 420,30 | 369,50 | 420,30 | 7,69% | 275,00 |
| 04.02.2026 | 410,20 | 410,20 | 371,90 | 390,30 | 7,76% | 232,00 |
| 03.02.2026 | 380,00 | 384,30 | 362,20 | 362,20 | -2,08% | 45,00 |
| 02.02.2026 | 323,00 | 377,10 | 323,00 | 369,90 | 6,97% | 130,00 |
| 30.01.2026 | 332,00 | 345,80 | 332,00 | 345,80 | 7,46% | 76,00 |
| 29.01.2026 | 321,80 | 321,80 | 321,80 | 321,80 | 1,19% | - |
| 28.01.2026 | 310,50 | 318,00 | 310,50 | 318,00 | 3,92% | 8,00 |
| 27.01.2026 | 280,10 | 306,00 | 280,10 | 306,00 | 7,44% | 15,00 |
| 26.01.2026 | 282,20 | 289,00 | 282,20 | 284,80 | -6,32% | 21,00 |
| 23.01.2026 | 300,50 | 304,00 | 300,50 | 304,00 | -5,27% | 7,00 |
| 22.01.2026 | 310,20 | 322,50 | 310,20 | 320,90 | 0,79% | 86,00 |
| 21.01.2026 | 299,80 | 318,40 | 299,80 | 318,40 | 9,04% | 59,00 |
| 20.01.2026 | 264,30 | 292,00 | 264,30 | 292,00 | 9,61% | 45,00 |
| 19.01.2026 | 268,00 | 268,90 | 262,00 | 266,40 | -6,46% | 176,00 |
| 16.01.2026 | 294,10 | 294,10 | 284,80 | 284,80 | -5,41% | 26,00 |
| 15.01.2026 | 288,60 | 301,10 | 288,60 | 301,10 | -3,49% | 1,00 |
| 14.01.2026 | 305,20 | 312,00 | 305,20 | 312,00 | 0,19% | 15,00 |
| 13.01.2026 | 285,50 | 311,40 | 285,50 | 311,40 | 7,71% | 761,00 |
| 12.01.2026 | 285,80 | 296,50 | 284,90 | 289,10 | -4,43% | 749,00 |
| 09.01.2026 | 298,80 | 306,80 | 290,00 | 302,50 | 0,97% | 1.413,00 |
| 08.01.2026 | 324,20 | 324,20 | 296,40 | 299,60 | -12,40% | 2.680,00 |
| 07.01.2026 | 333,90 | 342,00 | 321,00 | 342,00 | 8,74% | 185,00 |
| 06.01.2026 | 301,90 | 318,40 | 289,80 | 314,50 | 3,59% | 257,00 |
| 05.01.2026 | 328,90 | 338,00 | 298,80 | 303,60 | -6,33% | 84,00 |
| 02.01.2026 | 318,00 | 324,10 | 318,00 | 324,10 | 4,01% | 35,00 |
| 30.12.2025 | 314,10 | 314,10 | 311,60 | 311,60 | 0,35% | 4,00 |
| 29.12.2025 | 330,00 | 330,00 | 310,50 | 310,50 | -5,34% | 26,00 |
| 23.12.2025 | 324,10 | 331,10 | 324,10 | 328,00 | 1,55% | 63,00 |
| 22.12.2025 | 317,80 | 323,00 | 317,80 | 323,00 | 4,43% | 68,00 |
| 19.12.2025 | 287,10 | 309,30 | 287,10 | 309,30 | 8,79% | 170,00 |
| 18.12.2025 | 273,40 | 291,60 | 273,40 | 284,30 | 0,21% | 69,00 |
| 17.12.2025 | 278,20 | 283,70 | 278,20 | 283,70 | 7,06% | 18,00 |
| 16.12.2025 | 270,30 | 280,40 | 265,00 | 265,00 | -7,44% | 205,00 |
| 15.12.2025 | 276,70 | 286,30 | 276,70 | 286,30 | -0,28% | 40,00 |
| 12.12.2025 | 311,00 | 311,00 | 281,40 | 287,10 | -8,01% | 97,00 |
| 11.12.2025 | 306,20 | 312,10 | 303,00 | 312,10 | 0,13% | 41,00 |
| 10.12.2025 | 306,80 | 314,40 | 306,80 | 311,70 | 0,87% | 335,00 |
| 09.12.2025 | 291,20 | 309,50 | 291,20 | 309,00 | 8,04% | 170,00 |
| 08.12.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 0,70% | - |
| 05.12.2025 | 277,80 | 292,00 | 277,80 | 284,00 | 7,54% | 43,00 |
| 04.12.2025 | 256,20 | 264,10 | 255,00 | 264,10 | 1,58% | 61,00 |
| 03.12.2025 | 252,90 | 266,20 | 252,90 | 260,00 | -0,50% | 59,00 |
| 02.12.2025 | 267,70 | 267,70 | 261,30 | 261,30 | -5,94% | 3,00 |
| 01.12.2025 | 273,00 | 277,80 | 273,00 | 277,80 | -2,25% | 87,00 |
| 28.11.2025 | 264,40 | 284,20 | 264,40 | 284,20 | 4,33% | 18,00 |
| 27.11.2025 | 262,90 | 272,40 | 262,90 | 272,40 | 4,33% | 83,00 |
| 26.11.2025 | 254,10 | 261,10 | 254,10 | 261,10 | 1,63% | 59,00 |
| 25.11.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 2,19% | - |
| 24.11.2025 | 226,00 | 251,40 | 226,00 | 251,40 | 17,64% | 109,00 |
| 21.11.2025 | 199,40 | 213,70 | 198,00 | 213,70 | -0,33% | 43,00 |
| 20.11.2025 | 244,00 | 250,00 | 214,40 | 214,40 | 1,71% | 363,00 |
| 19.11.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 7,50% | - |
| 18.11.2025 | 196,10 | 196,10 | 196,10 | 196,10 | -9,96% | - |
| 17.11.2025 | 198,35 | 217,80 | 198,35 | 217,80 | 8,09% | 282,00 |
| 14.11.2025 | 188,00 | 201,50 | 182,90 | 201,50 | 4,13% | 92,00 |
| 13.11.2025 | 216,00 | 216,00 | 193,50 | 193,50 | -14,57% | 674,00 |
| 12.11.2025 | 220,00 | 230,40 | 220,00 | 226,50 | 1,03% | 33,00 |
| 11.11.2025 | 222,20 | 224,20 | 222,20 | 224,20 | -2,10% | 5,00 |