147,700€
3,29%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 136,75 | 143,00 | 136,75 | 143,00 | 4,00% | 15,00 |
| 30.09.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,51% | - |
| 29.09.2025 | 135,60 | 138,20 | 135,60 | 138,20 | 3,60% | 41,00 |
| 26.09.2025 | 135,15 | 135,15 | 133,40 | 133,40 | 3,37% | - |
| 25.09.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -5,84% | - |
| 24.09.2025 | 137,05 | 137,05 | 137,05 | 137,05 | -2,07% | - |
| 23.09.2025 | 137,65 | 139,95 | 137,65 | 139,95 | 1,97% | 100,00 |
| 22.09.2025 | 144,50 | 144,50 | 137,25 | 137,25 | -5,99% | 64,00 |
| 19.09.2025 | 145,40 | 146,00 | 145,40 | 146,00 | -0,14% | 10,00 |
| 18.09.2025 | 138,90 | 146,20 | 138,90 | 146,20 | 2,31% | 40,00 |
| 17.09.2025 | 142,90 | 142,90 | 142,90 | 142,90 | -0,56% | - |
| 16.09.2025 | 142,30 | 144,65 | 142,30 | 143,70 | -0,90% | 167,00 |
| 15.09.2025 | 140,15 | 145,00 | 140,15 | 145,00 | 4,05% | 10,00 |
| 12.09.2025 | 139,50 | 141,80 | 139,35 | 139,35 | 0,56% | 10,00 |
| 11.09.2025 | 142,30 | 144,50 | 138,50 | 138,58 | -0,77% | - |
| 10.09.2025 | 135,15 | 139,65 | 135,15 | 139,65 | 7,53% | 20,00 |
| 09.09.2025 | 127,05 | 129,95 | 126,23 | 129,88 | 1,88% | 100,00 |
| 08.09.2025 | 127,70 | 129,95 | 126,38 | 127,48 | 3,18% | 30,00 |
| 05.09.2025 | 121,75 | 123,55 | 121,75 | 123,55 | 4,53% | 22,00 |
| 04.09.2025 | 114,55 | 118,20 | 113,35 | 118,20 | 6,25% | 52,00 |
| 03.09.2025 | 111,25 | 111,25 | 111,25 | 111,25 | -0,93% | - |
| 02.09.2025 | 112,75 | 112,75 | 110,90 | 112,30 | -0,93% | 28,00 |
| 01.09.2025 | 113,00 | 113,35 | 113,00 | 113,35 | -1,78% | 100,00 |
| 29.08.2025 | 114,80 | 115,40 | 114,80 | 115,40 | -0,39% | 201,00 |
| 28.08.2025 | 107,15 | 115,85 | 107,15 | 115,85 | 8,63% | 150,00 |
| 27.08.2025 | 106,65 | 106,65 | 106,65 | 106,65 | -1,57% | - |
| 26.08.2025 | 105,35 | 108,35 | 105,35 | 108,35 | 0,88% | 54,00 |
| 25.08.2025 | 102,60 | 107,40 | 102,60 | 107,40 | 6,76% | 41,00 |
| 22.08.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,64% | - |
| 21.08.2025 | 98,98 | 98,98 | 98,98 | 98,98 | 0,08% | - |
| 20.08.2025 | 98,90 | 98,90 | 98,90 | 98,90 | -2,75% | - |
| 19.08.2025 | 101,70 | 101,70 | 101,70 | 101,70 | 3,56% | - |
| 18.08.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,49% | - |
| 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 |