81,600€
2,69%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,90 | 79,90 | 79,90 | 79,90 | 0,55% | - |
| 19.12.2024 | 79,46 | 79,46 | 79,46 | 79,46 | -3,59% | - |
| 18.12.2024 | 84,36 | 84,36 | 82,42 | 82,42 | -6,76% | 40,00 |
| 17.12.2024 | 88,40 | 88,40 | 88,40 | 88,40 | 0,29% | - |
| 16.12.2024 | 88,14 | 88,14 | 88,14 | 88,14 | 1,47% | - |
| 13.12.2024 | 86,86 | 86,86 | 86,86 | 86,86 | 0,05% | - |
| 12.12.2024 | 83,40 | 86,82 | 83,40 | 86,82 | 5,24% | - |
| 11.12.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -2,78% | - |
| 10.12.2024 | 84,62 | 84,86 | 84,62 | 84,86 | -3,26% | 100,00 |
| 09.12.2024 | 87,72 | 87,72 | 87,72 | 87,72 | 0,46% | - |
| 06.12.2024 | 87,32 | 87,32 | 87,32 | 87,32 | -4,17% | - |
| 05.12.2024 | 89,68 | 91,12 | 89,68 | 91,12 | 8,06% | 62,00 |
| 04.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | 2,28% | - |
| 03.12.2024 | 82,44 | 82,44 | 82,44 | 82,44 | -0,53% | - |
| 02.12.2024 | 81,90 | 83,58 | 81,90 | 82,88 | 4,41% | 163,00 |
| 29.11.2024 | 79,38 | 79,38 | 79,38 | 79,38 | 0,03% | - |
| 28.11.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -3,74% | - |
| 27.11.2024 | 82,58 | 82,58 | 82,44 | 82,44 | -0,70% | - |
| 26.11.2024 | 83,02 | 83,02 | 83,02 | 83,02 | -2,51% | - |
| 25.11.2024 | 85,16 | 85,16 | 85,16 | 85,16 | 4,52% | - |
| 22.11.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -3,72% | - |
| 21.11.2024 | 78,44 | 85,96 | 78,26 | 84,63 | 8,72% | - |
| 20.11.2024 | 77,84 | 77,84 | 77,84 | 77,84 | 0,34% | - |
| 19.11.2024 | 76,04 | 77,58 | 76,04 | 77,58 | 2,38% | - |
| 18.11.2024 | 77,50 | 77,50 | 73,72 | 75,78 | -1,56% | 61,00 |
| 15.11.2024 | 79,86 | 79,86 | 76,98 | 76,98 | -7,65% | - |
| 14.11.2024 | 82,96 | 83,36 | 82,96 | 83,36 | 1,31% | 10,00 |
| 13.11.2024 | 81,12 | 82,28 | 81,12 | 82,28 | 1,23% | - |
| 12.11.2024 | 81,26 | 81,28 | 81,26 | 81,28 | 3,52% | 25,00 |
| 11.11.2024 | 78,52 | 78,52 | 78,52 | 78,52 | -5,74% | - |
| 08.11.2024 | 83,04 | 83,30 | 83,04 | 83,30 | 25,26% | 40,00 |
| 07.11.2024 | 67,00 | 67,00 | 66,50 | 66,50 | 2,88% | 111,00 |
| 06.11.2024 | 62,42 | 64,64 | 62,42 | 64,64 | 9,63% | 100,00 |
| 05.11.2024 | 59,06 | 59,06 | 58,96 | 58,96 | -1,11% | - |
| 04.11.2024 | 59,86 | 59,86 | 59,62 | 59,62 | 1,81% | 100,00 |
| 01.11.2024 | 58,56 | 58,56 | 58,56 | 58,56 | 0,24% | - |
| 31.10.2024 | 59,34 | 59,34 | 58,42 | 58,42 | -2,67% | - |
| 30.10.2024 | 60,62 | 60,62 | 60,02 | 60,02 | -1,25% | - |
| 29.10.2024 | 59,90 | 60,78 | 59,78 | 60,78 | 1,30% | 15,00 |
| 28.10.2024 | 59,70 | 60,00 | 59,70 | 60,00 | 0,91% | - |
| 25.10.2024 | 59,40 | 59,46 | 59,40 | 59,46 | -2,43% | 20,00 |
| 24.10.2024 | 60,94 | 60,94 | 60,94 | 60,94 | -0,46% | - |
| 23.10.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 1,69% | - |
| 22.10.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,56% | - |
| 21.10.2024 | 60,54 | 60,54 | 60,54 | 60,54 | -5,64% | - |
| 18.10.2024 | 63,26 | 64,16 | 63,26 | 64,16 | 1,71% | 3,00 |
| 17.10.2024 | 63,08 | 63,08 | 63,08 | 63,08 | 0,32% | - |
| 16.10.2024 | 60,98 | 62,88 | 60,74 | 62,88 | -0,38% | 201,00 |
| 15.10.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 1,64% | - |
| 14.10.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 1,70% | - |
| 11.10.2024 | 61,06 | 61,06 | 61,06 | 61,06 | -0,65% | - |
| 10.10.2024 | 61,48 | 61,48 | 61,46 | 61,46 | 0,36% | 100,00 |
| 09.10.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 0,43% | - |
| 08.10.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -2,24% | - |
| 07.10.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 4,31% | - |
| 04.10.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 2,26% | - |
| 03.10.2024 | 58,48 | 58,48 | 58,48 | 58,48 | 3,87% | - |
| 02.10.2024 | 55,32 | 56,30 | 55,32 | 56,30 | -0,53% | 50,00 |
| 01.10.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -1,57% | - |
| 30.09.2024 | 57,36 | 57,50 | 57,36 | 57,50 | -0,45% | - |
| 27.09.2024 | 57,66 | 57,76 | 57,66 | 57,76 | 4,68% | 20,00 |
| 26.09.2024 | 55,06 | 55,18 | 55,06 | 55,18 | 2,53% | 3,00 |
| 25.09.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -1,93% | - |
| 24.09.2024 | 54,88 | 54,88 | 54,88 | 54,88 | 0,04% | - |
| 23.09.2024 | 54,86 | 54,86 | 54,86 | 54,86 | 0,92% | - |
| 20.09.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 2,92% | - |
| 19.09.2024 | 52,82 | 52,82 | 52,82 | 52,82 | 1,23% | - |
| 18.09.2024 | 52,24 | 52,24 | 52,18 | 52,18 | 3,16% | 3,00 |
| 17.09.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 1,48% | - |
| 16.09.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 2,55% | - |
| 13.09.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,51% | - |
| 12.09.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 6,85% | - |
| 11.09.2024 | 45,72 | 45,72 | 45,72 | 45,72 | -0,46% | - |
| 10.09.2024 | 45,91 | 45,97 | 45,91 | 45,93 | -2,30% | 90,00 |
| 09.09.2024 | 47,01 | 47,01 | 47,01 | 47,01 | -0,44% | - |
| 06.09.2024 | 48,94 | 48,94 | 47,22 | 47,22 | -4,86% | - |
| 05.09.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 4,93% | - |
| 04.09.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -8,62% | - |
| 03.09.2024 | 51,76 | 51,76 | 51,76 | 51,76 | -0,12% | - |
| 02.09.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 1,73% | - |
| 30.08.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 0,67% | - |
| 29.08.2024 | 50,24 | 50,60 | 50,24 | 50,60 | -1,25% | - |
| 28.08.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 1,95% | - |
| 27.08.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -4,56% | - |
| 26.08.2024 | 52,66 | 52,66 | 52,66 | 52,66 | 2,53% | - |
| 23.08.2024 | 49,92 | 51,36 | 49,92 | 51,36 | 2,07% | 500,00 |
| 22.08.2024 | 50,32 | 50,32 | 50,32 | 50,32 | -0,79% | - |
| 21.08.2024 | 50,20 | 50,72 | 50,20 | 50,72 | 6,87% | 10,00 |
| 20.08.2024 | 47,46 | 47,46 | 47,46 | 47,46 | 1,69% | - |
| 19.08.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -1,75% | - |
| 16.08.2024 | 48,01 | 48,02 | 47,50 | 47,50 | -1,47% | 2.500,00 |
| 15.08.2024 | 48,21 | 48,21 | 48,21 | 48,21 | 15,61% | - |
| 14.08.2024 | 41,79 | 41,79 | 41,70 | 41,70 | -0,14% | - |
| 13.08.2024 | 40,89 | 41,76 | 40,89 | 41,76 | 6,12% | 62,00 |
| 12.08.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,03% | - |
| 09.08.2024 | 39,39 | 39,39 | 39,34 | 39,34 | 7,78% | 10,00 |
| 08.08.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -4,33% | - |
| 07.08.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -0,13% | - |
| 06.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,47% | - |
| 05.08.2024 | 39,40 | 39,40 | 37,28 | 37,28 | -15,46% | 590,00 |