745,000€
4,20%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 729,00 | 750,95 | 697,50 | 750,15 | 4,92% | 166,00 |
| 19.08.2026 | 736,30 | 760,00 | 713,30 | 715,00 | -5,81% | 138,00 |
| 18.08.2026 | 813,00 | 826,30 | 759,10 | 759,10 | -11,34% | 70,00 |
| 17.08.2026 | 810,00 | 858,20 | 807,00 | 856,20 | 7,90% | 342,00 |
| 14.08.2026 | 771,00 | 797,00 | 770,00 | 793,50 | 1,73% | 109,00 |
| 13.08.2026 | 804,70 | 805,40 | 780,00 | 780,00 | -3,09% | 133,00 |
| 12.08.2026 | 761,40 | 830,60 | 760,00 | 804,90 | 14,09% | 226,00 |
| 11.08.2026 | 708,40 | 708,40 | 689,50 | 705,50 | -1,30% | 36,00 |
| 10.08.2026 | 792,50 | 810,40 | 714,20 | 714,80 | -6,89% | 186,00 |
| 07.08.2026 | 742,20 | 779,80 | 742,20 | 767,70 | 1,68% | 47,00 |
| 06.08.2026 | 710,20 | 755,00 | 697,30 | 755,00 | 4,01% | 73,00 |
| 05.08.2026 | 750,10 | 752,00 | 715,80 | 725,90 | -2,54% | 41,00 |
| 04.08.2026 | 703,20 | 772,60 | 703,20 | 744,80 | 10,39% | 501,00 |
| 03.08.2026 | 625,00 | 683,20 | 585,00 | 674,70 | 7,99% | 108,00 |
| 31.07.2026 | 631,50 | 660,00 | 614,60 | 624,80 | 3,27% | 57,00 |
| 30.07.2026 | 529,20 | 605,00 | 529,20 | 605,00 | 9,60% | 20,00 |
| 29.07.2026 | 566,00 | 582,70 | 533,70 | 552,00 | -2,28% | 25,00 |
| 28.07.2026 | 601,50 | 603,60 | 549,10 | 564,90 | -8,30% | 109,00 |
| 27.07.2026 | 687,00 | 693,10 | 616,00 | 616,00 | -7,78% | 279,00 |
| 24.07.2026 | 718,60 | 718,60 | 668,00 | 668,00 | -7,99% | 238,00 |
| 23.07.2026 | 740,00 | 759,50 | 726,00 | 726,00 | -0,06% | 548,00 |
| 22.07.2026 | 704,60 | 726,40 | 704,60 | 726,40 | -0,90% | 27,00 |
| 21.07.2026 | 690,50 | 733,00 | 690,50 | 733,00 | 6,12% | 37,00 |
| 20.07.2026 | 643,00 | 697,10 | 643,00 | 690,70 | 9,67% | 69,00 |
| 17.07.2026 | 594,00 | 629,80 | 579,70 | 629,80 | 2,11% | 109,00 |
| 16.07.2026 | 650,30 | 651,60 | 612,80 | 616,80 | -4,89% | 62,00 |
| 15.07.2026 | 725,00 | 727,00 | 629,40 | 648,50 | -5,33% | 177,00 |
| 14.07.2026 | 679,40 | 685,00 | 679,40 | 685,00 | 1,68% | - |
| 13.07.2026 | 685,00 | 685,00 | 670,20 | 673,70 | -1,56% | 33,00 |
| 10.07.2026 | 682,90 | 684,40 | 668,00 | 684,40 | -2,47% | 64,00 |
| 09.07.2026 | 622,60 | 701,70 | 622,60 | 701,70 | 14,96% | 277,00 |
| 08.07.2026 | 600,90 | 612,90 | 588,50 | 610,40 | 0,15% | 105,00 |
| 07.07.2026 | 621,00 | 621,00 | 599,50 | 609,50 | -5,34% | 57,00 |
| 06.07.2026 | 650,00 | 650,00 | 630,00 | 643,90 | -1,98% | 181,00 |
| 03.07.2026 | 650,00 | 658,40 | 648,20 | 656,90 | 5,29% | 154,00 |
| 02.07.2026 | 694,00 | 694,00 | 619,60 | 623,90 | -11,94% | 150,00 |
| 01.07.2026 | 740,30 | 740,30 | 703,50 | 708,50 | -2,68% | 42,00 |
| 30.06.2026 | 743,80 | 743,80 | 728,00 | 728,00 | 3,69% | 24,00 |
| 29.06.2026 | 713,30 | 713,30 | 660,00 | 702,10 | 1,61% | 66,00 |
| 26.06.2026 | 722,00 | 735,00 | 676,80 | 691,00 | -8,01% | 111,00 |
| 25.06.2026 | 765,00 | 779,90 | 722,50 | 751,20 | 1,10% | 185,00 |
| 24.06.2026 | 729,60 | 743,00 | 726,90 | 743,00 | 3,42% | 2,00 |
| 23.06.2026 | 736,00 | 736,00 | 718,40 | 718,40 | -7,45% | 77,00 |
| 22.06.2026 | 729,00 | 794,00 | 729,00 | 776,20 | 4,05% | 304,00 |
| 19.06.2026 | 731,60 | 746,00 | 729,70 | 746,00 | 1,08% | 42,00 |
| 18.06.2026 | 763,10 | 773,30 | 727,70 | 738,00 | -1,73% | 189,00 |
| 17.06.2026 | 763,10 | 776,10 | 744,10 | 751,00 | 0,04% | 92,00 |
| 16.06.2026 | 822,90 | 832,60 | 750,70 | 750,70 | -9,54% | 43,00 |
| 15.06.2026 | 836,10 | 836,10 | 820,00 | 829,90 | 3,52% | 134,00 |
| 12.06.2026 | 765,20 | 804,80 | 751,00 | 801,70 | 6,77% | 56,00 |
| 11.06.2026 | 734,80 | 764,90 | 734,80 | 750,90 | -1,71% | 30,00 |
| 10.06.2026 | 701,00 | 764,00 | 686,70 | 764,00 | 9,14% | 31,00 |
| 09.06.2026 | 801,00 | 801,00 | 680,00 | 700,00 | -10,26% | 207,00 |
| 08.06.2026 | 734,10 | 783,20 | 734,10 | 780,00 | 4,00% | 62,00 |
| 05.06.2026 | 795,00 | 816,70 | 750,00 | 750,00 | -5,24% | 367,00 |
| 04.06.2026 | 780,10 | 791,50 | 767,20 | 791,50 | -2,44% | 178,00 |
| 03.06.2026 | 893,80 | 904,00 | 811,30 | 811,30 | -8,71% | 176,00 |
| 02.06.2026 | 797,80 | 888,70 | 786,50 | 888,70 | 13,56% | 238,00 |
| 01.06.2026 | 728,80 | 793,10 | 691,90 | 782,60 | 9,82% | 667,00 |
| 29.05.2026 | 742,10 | 755,20 | 706,50 | 712,60 | -3,69% | 345,00 |
| 28.05.2026 | 753,20 | 772,40 | 735,90 | 739,90 | -4,54% | 192,00 |
| 27.05.2026 | 783,80 | 787,20 | 735,90 | 775,10 | -0,73% | 259,00 |
| 26.05.2026 | 829,90 | 830,10 | 779,80 | 780,80 | -7,16% | 302,00 |
| 25.05.2026 | 828,00 | 841,00 | 828,00 | 841,00 | 1,89% | 15,00 |
| 22.05.2026 | 832,10 | 850,40 | 825,40 | 825,40 | 0,60% | 157,00 |
| 21.05.2026 | 757,00 | 820,50 | 748,20 | 820,50 | 10,58% | 93,00 |
| 20.05.2026 | 764,10 | 791,80 | 742,00 | 742,00 | -0,82% | 252,00 |
| 19.05.2026 | 745,50 | 760,70 | 735,40 | 748,10 | 0,88% | 293,00 |
| 18.05.2026 | 820,00 | 838,20 | 741,60 | 741,60 | -11,14% | 60,00 |
| 15.05.2026 | 821,90 | 847,10 | 805,50 | 834,60 | -2,19% | 219,00 |
| 14.05.2026 | 879,80 | 886,00 | 850,00 | 853,30 | -3,06% | 129,00 |
| 13.05.2026 | 863,20 | 900,30 | 863,20 | 880,20 | 4,74% | 178,00 |
| 12.05.2026 | 870,00 | 912,60 | 800,00 | 840,40 | -6,44% | 154,00 |
| 11.05.2026 | 809,80 | 910,00 | 793,80 | 898,20 | 20,68% | 319,00 |
| 08.05.2026 | 765,00 | 785,60 | 739,30 | 744,30 | -0,97% | 49,00 |
| 07.05.2026 | 797,00 | 801,10 | 734,20 | 751,60 | -3,46% | 107,00 |
| 06.05.2026 | 820,50 | 851,60 | 771,20 | 778,50 | -10,48% | 384,00 |
| 05.05.2026 | 832,20 | 869,60 | 832,20 | 869,60 | 3,24% | 242,00 |
| 04.05.2026 | 828,60 | 844,80 | 820,00 | 842,30 | 8,15% | 235,00 |
| 30.04.2026 | 741,00 | 778,80 | 741,00 | 778,80 | 6,16% | 98,00 |
| 29.04.2026 | 681,80 | 733,60 | 681,80 | 733,60 | 8,49% | 99,00 |
| 28.04.2026 | 721,80 | 721,80 | 668,20 | 676,20 | -8,47% | 57,00 |
| 27.04.2026 | 758,90 | 758,90 | 725,00 | 738,80 | -3,27% | 157,00 |
| 24.04.2026 | 718,30 | 763,80 | 718,30 | 763,80 | 5,44% | 43,00 |
| 23.04.2026 | 712,00 | 730,60 | 712,00 | 724,40 | -1,98% | 148,00 |
| 22.04.2026 | 720,00 | 739,40 | 720,00 | 739,00 | 2,48% | 27,00 |
| 21.04.2026 | 766,90 | 779,10 | 719,10 | 721,10 | -5,33% | 94,00 |
| 20.04.2026 | 748,00 | 763,00 | 746,20 | 761,70 | 2,17% | 96,00 |
| 17.04.2026 | 747,30 | 774,10 | 737,00 | 745,50 | -1,39% | 93,00 |
| 16.04.2026 | 705,60 | 758,80 | 702,10 | 756,00 | 9,57% | 157,00 |
| 15.04.2026 | 712,60 | 737,00 | 686,00 | 690,00 | -5,97% | 88,00 |
| 14.04.2026 | 754,80 | 758,50 | 717,70 | 733,80 | -2,16% | 25,00 |
| 13.04.2026 | 754,00 | 765,00 | 750,00 | 750,00 | -2,46% | 27,00 |
| 10.04.2026 | 815,30 | 815,30 | 753,60 | 768,90 | 1,17% | 187,00 |
| 09.04.2026 | 758,90 | 817,00 | 755,60 | 760,00 | -0,28% | 312,00 |
| 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 |