55,820€
-9,09%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,94 | 56,34 | 55,34 | 55,78 | -9,15% | - |
| 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% | - |
| 25.03.2025 | 67,86 | 67,86 | 67,32 | 67,32 | 8,83% | 100,00 |
| 24.03.2025 | 61,76 | 61,86 | 61,76 | 61,86 | -1,93% | 3,00 |
| 21.03.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,76% | - |
| 20.03.2025 | 61,72 | 63,56 | 61,72 | 63,56 | 2,02% | 132,00 |
| 19.03.2025 | 60,04 | 62,30 | 60,04 | 62,30 | 0,16% | 118,00 |
| 18.03.2025 | 62,06 | 62,20 | 62,06 | 62,20 | 3,74% | - |
| 17.03.2025 | 57,88 | 59,96 | 57,88 | 59,96 | 4,64% | - |
| 14.03.2025 | 54,82 | 57,30 | 54,78 | 57,30 | -1,14% | 51,00 |
| 13.03.2025 | 58,02 | 58,02 | 57,96 | 57,96 | -2,49% | 1,00 |
| 12.03.2025 | 56,54 | 59,44 | 56,54 | 59,44 | 2,48% | 5,00 |
| 11.03.2025 | 53,26 | 58,00 | 53,24 | 58,00 | 10,02% | 84,00 |
| 10.03.2025 | 56,26 | 56,26 | 52,72 | 52,72 | -8,60% | 935,00 |
| 07.03.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -5,78% | - |
| 06.03.2025 | 61,96 | 61,96 | 61,22 | 61,22 | -0,29% | 45,00 |
| 05.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,63% | - |
| 04.03.2025 | 62,44 | 62,44 | 62,42 | 62,42 | -7,58% | 15,00 |
| 03.03.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 1,05% | - |
| 28.02.2025 | 66,72 | 66,84 | 66,72 | 66,84 | -6,88% | - |
| 27.02.2025 | 69,24 | 71,78 | 69,24 | 71,78 | 6,85% | 115,00 |
| 26.02.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -2,38% | - |
| 25.02.2025 | 68,82 | 68,82 | 68,82 | 68,82 | -2,27% | - |
| 24.02.2025 | 69,76 | 70,42 | 69,76 | 70,42 | -4,71% | 1,00 |
| 21.02.2025 | 72,48 | 73,90 | 72,48 | 73,90 | 0,46% | 10,00 |
| 20.02.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -3,82% | - |
| 19.02.2025 | 76,48 | 76,48 | 76,48 | 76,48 | 3,05% | - |
| 18.02.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,35% | - |
| 17.02.2025 | 73,96 | 73,96 | 73,96 | 73,96 | -0,70% | - |
| 14.02.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,72% | - |
| 13.02.2025 | 75,90 | 75,90 | 75,02 | 75,02 | -1,93% | 305,00 |
| 12.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,92% | - |
| 11.02.2025 | 78,94 | 78,94 | 78,00 | 78,00 | -6,47% | 300,00 |
| 10.02.2025 | 83,36 | 83,40 | 83,36 | 83,40 | -5,98% | 80,00 |
| 07.02.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -1,99% | - |
| 06.02.2025 | 89,92 | 90,50 | 89,80 | 90,50 | 8,62% | 207,00 |
| 05.02.2025 | 84,80 | 84,80 | 83,32 | 83,32 | -0,81% | 100,00 |
| 04.02.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 6,52% | 100,00 |
| 03.02.2025 | 80,96 | 80,96 | 78,86 | 78,86 | -5,96% | 100,00 |
| 31.01.2025 | 81,12 | 83,86 | 81,12 | 83,86 | 3,63% | 165,00 |
| 30.01.2025 | 74,88 | 81,40 | 74,88 | 80,92 | 6,36% | 90,00 |
| 29.01.2025 | 74,86 | 76,08 | 74,86 | 76,08 | 3,48% | 720,00 |
| 28.01.2025 | 70,86 | 73,52 | 70,86 | 73,52 | 3,43% | 8,00 |
| 27.01.2025 | 90,00 | 90,00 | 70,78 | 71,08 | -25,46% | 325,00 |
| 24.01.2025 | 94,52 | 95,52 | 94,52 | 95,36 | -1,02% | 225,00 |
| 23.01.2025 | 96,94 | 96,94 | 95,58 | 96,34 | 2,58% | 399,00 |
| 22.01.2025 | 93,92 | 93,92 | 93,92 | 93,92 | 1,60% | - |
| 21.01.2025 | 90,32 | 92,44 | 90,32 | 92,44 | 1,32% | 127,00 |
| 20.01.2025 | 91,24 | 91,24 | 91,24 | 91,24 | 0,62% | - |
| 17.01.2025 | 88,70 | 90,68 | 88,70 | 90,68 | 4,64% | 130,00 |
| 16.01.2025 | 85,92 | 86,66 | 85,92 | 86,66 | 5,04% | 1,00 |
| 15.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,91% | - |
| 14.01.2025 | 81,76 | 81,76 | 81,76 | 81,76 | 1,74% | - |
| 13.01.2025 | 81,78 | 81,78 | 80,36 | 80,36 | -2,02% | - |
| 10.01.2025 | 82,02 | 82,02 | 82,02 | 82,02 | -0,22% | - |
| 09.01.2025 | 82,20 | 82,24 | 82,20 | 82,20 | -2,91% | 150,00 |
| 08.01.2025 | 83,52 | 84,66 | 83,52 | 84,66 | -2,06% | 50,00 |
| 07.01.2025 | 86,52 | 86,52 | 86,44 | 86,44 | 0,02% | - |
| 06.01.2025 | 85,58 | 86,42 | 85,58 | 86,42 | 3,85% | 100,00 |
| 03.01.2025 | 83,18 | 83,22 | 83,18 | 83,22 | 2,74% | 34,00 |
| 02.01.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,75% | 45,00 |
| 30.12.2024 | 80,40 | 80,40 | 80,40 | 80,40 | -1,30% | 3,00 |
| 27.12.2024 | 81,96 | 81,96 | 81,46 | 81,46 | -0,46% | - |
| 23.12.2024 | 81,84 | 81,84 | 81,84 | 81,84 | 2,43% | - |
| 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 |