40,650€
3,44%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 40,66 | 40,67 | 40,34 | 40,67 | 3,49% | - |
26.04.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 2,13% | - |
25.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -1,94% | - |
24.04.2024 | 39,25 | 39,29 | 39,24 | 39,24 | 1,98% | 4,00 |
23.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -1,51% | - |
22.04.2024 | 39,10 | 39,10 | 39,07 | 39,07 | -0,74% | 25,00 |
19.04.2024 | 39,25 | 39,36 | 39,25 | 39,36 | 0,31% | - |
18.04.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -2,80% | - |
17.04.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 3,57% | - |
16.04.2024 | 39,06 | 39,06 | 38,98 | 38,98 | -4,18% | 15,00 |
15.04.2024 | 40,63 | 40,68 | 40,63 | 40,68 | -1,90% | 2,00 |
12.04.2024 | 42,00 | 42,00 | 41,47 | 41,47 | -1,10% | 15,00 |
11.04.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,96% | - |
10.04.2024 | 43,27 | 43,27 | 42,77 | 42,77 | 1,25% | 1.100,00 |
09.04.2024 | 42,01 | 42,24 | 42,01 | 42,24 | 0,43% | - |
08.04.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -1,59% | - |
05.04.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -2,84% | - |
04.04.2024 | 43,96 | 43,99 | 43,96 | 43,99 | 0,96% | - |
03.04.2024 | 43,66 | 43,66 | 43,57 | 43,57 | -0,55% | 40,00 |
02.04.2024 | 44,57 | 44,57 | 43,81 | 43,81 | -0,79% | 100,00 |
28.03.2024 | 44,38 | 44,38 | 44,16 | 44,16 | -0,76% | - |
27.03.2024 | 44,46 | 44,50 | 44,44 | 44,50 | -4,18% | 260,00 |
26.03.2024 | 46,50 | 46,50 | 46,44 | 46,44 | -1,40% | - |
25.03.2024 | 47,78 | 47,78 | 47,10 | 47,10 | 1,20% | 525,00 |
22.03.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 3,65% | - |
21.03.2024 | 44,64 | 44,90 | 44,64 | 44,90 | 5,50% | 50,00 |
20.03.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,66% | - |
19.03.2024 | 42,26 | 42,28 | 42,26 | 42,28 | 1,25% | - |
18.03.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -0,62% | - |
15.03.2024 | 42,10 | 42,10 | 42,02 | 42,02 | -1,87% | 22,00 |
14.03.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 0,42% | - |
13.03.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,23% | - |
12.03.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -1,06% | - |
11.03.2024 | 43,24 | 43,24 | 43,18 | 43,20 | -2,44% | 10,00 |
08.03.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -3,15% | - |
07.03.2024 | 45,66 | 45,72 | 45,66 | 45,72 | -2,27% | - |
06.03.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 1,04% | - |
05.03.2024 | 46,24 | 46,30 | 46,24 | 46,30 | -2,07% | - |
04.03.2024 | 46,04 | 47,28 | 46,04 | 47,28 | 5,72% | - |
01.03.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 3,47% | - |
29.02.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,19% | - |
28.02.2024 | 44,36 | 44,36 | 43,14 | 43,14 | -4,47% | 5,00 |
27.02.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 1,71% | - |
26.02.2024 | 44,48 | 44,50 | 44,40 | 44,40 | -1,46% | 115,00 |
23.02.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 0,81% | - |
22.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,19% | - |
21.02.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -1,31% | - |
20.02.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -0,09% | - |
19.02.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 0,79% | - |
16.02.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -1,39% | - |
15.02.2024 | 45,98 | 46,16 | 45,98 | 46,16 | 4,10% | - |
14.02.2024 | 44,20 | 44,34 | 44,20 | 44,34 | -3,73% | - |
13.02.2024 | 46,42 | 46,42 | 46,06 | 46,06 | -3,64% | 6,00 |
12.02.2024 | 46,70 | 47,80 | 46,70 | 47,80 | 2,31% | 1.000,00 |
09.02.2024 | 42,08 | 46,72 | 42,08 | 46,72 | -10,15% | 50,00 |
08.02.2024 | 54,30 | 54,30 | 52,00 | 52,00 | -3,97% | 225,00 |
07.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,64% | - |
06.02.2024 | 52,45 | 54,50 | 52,45 | 54,50 | 4,81% | 3,00 |
05.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
02.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
01.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
31.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -2,87% | - |
30.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 2,85% | - |
29.01.2024 | 50,45 | 50,85 | 50,45 | 50,85 | -0,29% | 15,00 |
26.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,20% | - |
25.01.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -1,58% | - |
24.01.2024 | 49,96 | 50,70 | 49,92 | 50,70 | 2,88% | 21,00 |
23.01.2024 | 49,42 | 50,15 | 49,28 | 49,28 | -0,36% | 1.910,00 |
22.01.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 2,15% | - |
19.01.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 2,80% | - |
18.01.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,46% | - |
17.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 5,10% | - |
16.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -1,17% | - |
15.01.2024 | 46,00 | 46,02 | 46,00 | 46,02 | -1,07% | 350,00 |
12.01.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,81% | - |
11.01.2024 | 47,24 | 47,72 | 46,90 | 46,90 | -1,26% | 32,00 |
10.01.2024 | 46,50 | 47,50 | 46,50 | 47,50 | 2,37% | 139,00 |
09.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
08.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,53% | - |
05.01.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,49% | - |
04.01.2024 | 45,48 | 45,48 | 45,34 | 45,34 | -3,94% | - |
03.01.2024 | 47,16 | 47,20 | 47,16 | 47,20 | -0,17% | 5,00 |
02.01.2024 | 46,94 | 47,28 | 46,94 | 47,28 | -1,09% | 2,00 |
29.12.2023 | 47,88 | 47,88 | 47,80 | 47,80 | 0,00% | 74,00 |
28.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
27.12.2023 | 47,90 | 48,20 | 47,90 | 48,20 | 3,83% | 12,00 |
22.12.2023 | 46,42 | 46,42 | 46,42 | 46,42 | 1,66% | - |
21.12.2023 | 45,66 | 45,66 | 45,66 | 45,66 | -0,35% | - |
20.12.2023 | 45,82 | 45,82 | 45,82 | 45,82 | 1,60% | - |
19.12.2023 | 45,10 | 45,10 | 45,10 | 45,10 | -1,40% | - |
18.12.2023 | 45,74 | 45,74 | 45,74 | 45,74 | 1,37% | 111,00 |
15.12.2023 | 45,12 | 45,12 | 45,12 | 45,12 | 0,98% | - |
14.12.2023 | 42,56 | 44,68 | 42,56 | 44,68 | 7,97% | - |
13.12.2023 | 41,36 | 41,38 | 41,36 | 41,38 | 1,27% | - |
12.12.2023 | 41,56 | 41,56 | 40,86 | 40,86 | 0,84% | 15,00 |
11.12.2023 | 40,52 | 40,52 | 40,52 | 40,52 | 1,35% | - |
08.12.2023 | 39,98 | 39,98 | 39,98 | 39,98 | -1,19% | - |
07.12.2023 | 38,06 | 40,46 | 38,06 | 40,46 | 3,85% | 2,00 |
06.12.2023 | 38,72 | 38,96 | 38,72 | 38,96 | -3,08% | - |
05.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,15% | 10,00 |