311,950€
0,08%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 310,00 | 321,35 | 297,05 | 311,45 | -0,08% | 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 | 8,80% | 170,00 |
| 05.12.2025 | 277,80 | 292,00 | 277,80 | 284,00 | 9,23% | 43,00 |
| 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 | 6,03% | 83,00 |
| 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 | -13,69% | 674,00 |
| 11.11.2025 | 222,20 | 224,20 | 222,20 | 224,20 | -2,10% | 5,00 |
| 10.11.2025 | 216,00 | 235,90 | 216,00 | 229,00 | 10,41% | 143,00 |
| 07.11.2025 | 208,00 | 208,00 | 207,40 | 207,40 | -2,63% | 50,00 |
| 06.11.2025 | 203,80 | 213,00 | 203,80 | 213,00 | 3,85% | 40,00 |
| 05.11.2025 | 176,70 | 205,70 | 176,70 | 205,10 | 24,34% | 157,00 |
| 04.11.2025 | 163,35 | 168,75 | 161,00 | 164,95 | -5,50% | 102,00 |
| 30.10.2025 | 183,30 | 187,70 | 174,55 | 174,55 | 0,32% | 40,00 |
| 29.10.2025 | 172,05 | 174,00 | 172,05 | 174,00 | 3,48% | 21,00 |
| 28.10.2025 | 165,90 | 172,05 | 165,90 | 168,15 | 1,69% | 36,00 |
| 27.10.2025 | 161,55 | 166,35 | 161,55 | 165,35 | 21,98% | 50,00 |
| 23.10.2025 | 135,55 | 135,55 | 135,55 | 135,55 | -2,80% | - |
| 22.10.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 1,86% | - |
| 21.10.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -2,42% | - |
| 20.10.2025 | 140,30 | 140,30 | 140,30 | 140,30 | 5,41% | - |
| 16.10.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -1,11% | - |
| 15.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,99% | - |
| 14.10.2025 | 135,95 | 135,95 | 135,95 | 135,95 | 0,11% | - |
| 13.10.2025 | 132,90 | 135,80 | 132,90 | 135,80 | 4,34% | 10,00 |
| 10.10.2025 | 137,85 | 137,85 | 130,15 | 130,15 | -6,87% | 20,00 |
| 09.10.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 2,12% | - |
| 08.10.2025 | 136,85 | 136,85 | 136,85 | 136,85 | 1,79% | 20,00 |
| 07.10.2025 | 136,40 | 136,40 | 134,45 | 134,45 | -2,89% | 30,00 |
| 06.10.2025 | 138,45 | 138,45 | 138,45 | 138,45 | -4,02% | - |
| 03.10.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -1,27% | - |
| 02.10.2025 | 146,50 | 148,65 | 146,10 | 146,10 | 2,17% | 21,00 |
| 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 | -1,21% | 10,00 |
| 11.09.2025 | 141,05 | 141,05 | 141,05 | 141,05 | 1,00% | - |
| 10.09.2025 | 135,15 | 139,65 | 135,15 | 139,65 | 8,30% | 20,00 |
| 09.09.2025 | 126,45 | 128,95 | 126,45 | 128,95 | 0,43% | 120,00 |
| 08.09.2025 | 127,20 | 128,40 | 127,20 | 128,40 | 3,93% | 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% | - |