Echtzeit-Aktienkurs Luna Innovations
Bid:
Ask:
Aktienkurse zur Luna Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,72 | 11,73 | 11,51 | 11,51 | -3,76% | - |
| 25.02.2021 | 12,03 | 12,03 | 11,96 | 11,96 | -4,51% | - |
| 24.02.2021 | 12,14 | 12,58 | 12,14 | 12,53 | 5,21% | - |
| 23.02.2021 | 11,44 | 12,03 | 11,35 | 11,91 | 0,42% | - |
| 22.02.2021 | 12,14 | 12,15 | 11,65 | 11,86 | -2,19% | - |
| 19.02.2021 | 12,30 | 12,35 | 11,94 | 12,12 | 2,28% | - |
| 18.02.2021 | 11,43 | 11,96 | 11,42 | 11,85 | 0,94% | - |
| 17.02.2021 | 11,97 | 11,97 | 11,66 | 11,74 | -2,57% | - |
| 16.02.2021 | 12,09 | 12,13 | 11,79 | 12,05 | 0,79% | - |
| 12.02.2021 | 11,85 | 12,15 | 11,79 | 11,96 | 1,01% | - |
| 11.02.2021 | 11,81 | 11,92 | 11,58 | 11,84 | -1,37% | - |
| 10.02.2021 | 12,19 | 12,20 | 11,90 | 12,00 | -1,32% | - |
| 09.02.2021 | 12,02 | 12,18 | 11,80 | 12,16 | 1,71% | - |
| 08.02.2021 | 11,53 | 11,98 | 11,46 | 11,96 | 4,68% | - |
| 05.02.2021 | 11,32 | 11,54 | 11,23 | 11,42 | 1,69% | - |
| 04.02.2021 | 11,02 | 11,39 | 10,98 | 11,23 | 3,07% | - |
| 03.02.2021 | 10,85 | 10,95 | 10,77 | 10,90 | -1,00% | - |
| 02.02.2021 | 10,85 | 11,22 | 10,69 | 11,01 | 2,18% | - |
| 01.02.2021 | 10,63 | 10,79 | 10,48 | 10,77 | 0,75% | - |
| 29.01.2021 | 11,16 | 11,23 | 10,58 | 10,69 | -1,79% | - |
| 28.01.2021 | 10,91 | 11,04 | 10,64 | 10,89 | -1,14% | - |
| 27.01.2021 | 11,32 | 11,39 | 10,78 | 11,01 | -1,21% | - |
| 26.01.2021 | 11,14 | 11,18 | 11,14 | 11,15 | -0,98% | - |
| 25.01.2021 | 11,47 | 11,48 | 11,15 | 11,26 | -2,13% | - |
| 22.01.2021 | 11,20 | 11,50 | 11,11 | 11,50 | 2,22% | - |
| 21.01.2021 | 11,26 | 11,26 | 11,23 | 11,25 | -1,53% | - |
| 20.01.2021 | 11,51 | 11,71 | 11,30 | 11,43 | 3,16% | - |
| 19.01.2021 | 10,76 | 11,17 | 10,73 | 11,08 | 6,95% | - |
| 15.01.2021 | 10,26 | 10,63 | 0,00 | 10,36 | -2,36% | - |
| 14.01.2021 | 10,96 | 11,25 | 10,58 | 10,61 | 3,62% | - |
| 13.01.2021 | 10,05 | 10,37 | 9,84 | 10,24 | 1,44% | - |
| 12.01.2021 | 10,04 | 10,20 | 9,81 | 10,09 | 1,41% | - |
| 11.01.2021 | 10,00 | 10,24 | 9,87 | 9,95 | 2,37% | - |
| 08.01.2021 | 9,69 | 9,99 | 9,57 | 9,72 | -1,27% | - |
| 07.01.2021 | 9,75 | 9,94 | 9,65 | 9,85 | 2,71% | - |
| 06.01.2021 | 9,63 | 9,98 | 9,38 | 9,59 | 0,79% | - |
| 05.01.2021 | 9,55 | 9,79 | 9,44 | 9,51 | 1,12% | - |
| 04.01.2021 | 9,90 | 9,94 | 9,27 | 9,41 | -4,95% | - |
| 31.12.2020 | 9,76 | 10,03 | 9,70 | 9,90 | 2,65% | - |
| 30.12.2020 | 9,77 | 9,81 | 9,55 | 9,64 | 2,66% | - |
| 29.12.2020 | 9,39 | 9,39 | 9,39 | 9,39 | -4,96% | - |
| 28.12.2020 | 9,84 | 9,89 | 9,84 | 9,88 | 2,12% | - |
| 24.12.2020 | 10,16 | 10,32 | 9,67 | 9,68 | -10,50% | - |
| 23.12.2020 | 9,74 | 10,82 | 9,72 | 10,81 | 11,90% | - |
| 22.12.2020 | 9,64 | 9,72 | 9,49 | 9,66 | 0,99% | - |
| 21.12.2020 | 9,34 | 9,83 | 9,33 | 9,57 | -0,31% | - |
| 18.12.2020 | 9,55 | 9,79 | 9,45 | 9,60 | -1,99% | - |
| 17.12.2020 | 9,58 | 9,97 | 9,58 | 9,79 | 4,09% | - |
| 16.12.2020 | 9,31 | 9,45 | 9,15 | 9,41 | -0,27% | - |
| 15.12.2020 | 9,44 | 9,44 | 9,43 | 9,43 | -0,47% | - |
| 14.12.2020 | 9,28 | 9,55 | 9,23 | 9,48 | 7,30% | - |
| 11.12.2020 | 9,19 | 9,24 | 8,68 | 8,83 | -2,43% | - |
| 10.12.2020 | 8,93 | 10,29 | 8,86 | 9,05 | 8,06% | - |
| 09.12.2020 | 9,73 | 10,04 | 8,38 | 8,38 | -13,08% | - |
| 08.12.2020 | 9,59 | 9,87 | 0,00 | 9,64 | -3,02% | - |
| 07.12.2020 | 9,97 | 10,02 | 9,90 | 9,94 | 2,16% | - |
| 04.12.2020 | 9,98 | 9,98 | 9,73 | 9,73 | -2,41% | - |
| 03.12.2020 | 9,96 | 10,05 | 9,91 | 9,97 | 3,69% | - |
| 02.12.2020 | 9,54 | 9,91 | 9,51 | 9,61 | -2,39% | - |
| 01.12.2020 | 10,29 | 10,38 | 9,73 | 9,85 | 0,97% | - |
| 30.11.2020 | 10,28 | 10,84 | 9,75 | 9,75 | -0,91% | - |
| 27.11.2020 | 9,61 | 9,87 | 9,50 | 9,84 | 6,49% | - |
| 25.11.2020 | 8,46 | 9,27 | 8,43 | 9,24 | 11,26% | - |
| 24.11.2020 | 8,19 | 8,32 | 8,17 | 8,31 | 0,85% | - |
| 23.11.2020 | 8,13 | 8,27 | 8,09 | 8,24 | -3,35% | - |
| 20.11.2020 | 7,80 | 8,57 | 7,79 | 8,52 | 9,86% | - |
| 19.11.2020 | 7,65 | 7,86 | 7,52 | 7,76 | 0,71% | - |
| 18.11.2020 | 7,67 | 7,91 | 7,66 | 7,70 | 0,72% | - |
| 17.11.2020 | 7,55 | 7,77 | 7,50 | 7,65 | -0,84% | - |
| 16.11.2020 | 7,65 | 7,77 | 7,51 | 7,71 | 2,66% | - |
| 13.11.2020 | 7,45 | 7,55 | 7,32 | 7,51 | 1,14% | - |
| 12.11.2020 | 7,50 | 7,57 | 7,40 | 7,43 | -3,51% | - |
| 11.11.2020 | 7,83 | 7,83 | 7,52 | 7,70 | -0,06% | - |
| 10.11.2020 | 7,61 | 7,86 | 0,00 | 7,70 | 14,93% | - |
| 09.11.2020 | 6,93 | 7,07 | 6,63 | 6,70 | -0,15% | - |
| 06.11.2020 | 6,67 | 6,77 | 6,62 | 6,71 | 0,75% | - |
| 05.11.2020 | 6,53 | 6,69 | 6,44 | 6,66 | 6,30% | - |
| 04.11.2020 | 6,27 | 6,42 | 0,00 | 6,27 | -1,57% | - |
| 03.11.2020 | 6,29 | 6,47 | 6,22 | 6,37 | 3,92% | - |
| 02.11.2020 | 6,41 | 6,41 | 6,05 | 6,13 | -2,55% | - |
| 30.10.2020 | 6,46 | 6,50 | 6,26 | 6,29 | -2,18% | - |
| 29.10.2020 | 6,38 | 6,48 | 6,26 | 6,43 | 2,15% | - |
| 28.10.2020 | 6,46 | 6,47 | 6,18 | 6,29 | -4,98% | - |
| 27.10.2020 | 6,93 | 6,96 | 6,56 | 6,62 | -5,02% | - |
| 26.10.2020 | 6,96 | 7,02 | 6,75 | 6,97 | -0,07% | - |
| 23.10.2020 | 6,91 | 7,00 | 6,76 | 6,98 | 0,58% | - |
| 22.10.2020 | 6,88 | 6,94 | 6,64 | 6,94 | 0,87% | - |
| 21.10.2020 | 6,86 | 6,97 | 6,81 | 6,88 | 3,70% | - |
| 20.10.2020 | 6,60 | 6,67 | 6,50 | 6,63 | 2,00% | - |
| 19.10.2020 | 6,69 | 6,74 | 6,45 | 6,50 | -1,59% | - |
| 16.10.2020 | 6,78 | 6,81 | 6,57 | 6,61 | -5,17% | - |
| 15.10.2020 | 6,55 | 6,97 | 6,45 | 6,97 | 6,99% | - |
| 14.10.2020 | 6,64 | 6,65 | 6,48 | 6,51 | -0,53% | - |
| 13.10.2020 | 6,58 | 6,65 | 6,52 | 6,55 | -1,58% | - |
| 12.10.2020 | 6,68 | 6,68 | 6,55 | 6,65 | 1,76% | - |
| 09.10.2020 | 6,45 | 6,59 | 6,36 | 6,54 | 2,91% | - |
| 08.10.2020 | 6,41 | 6,45 | 6,31 | 6,35 | 0,55% | - |
| 07.10.2020 | 6,46 | 6,46 | 6,25 | 6,32 | -0,47% | - |
| 06.10.2020 | 6,35 | 6,35 | 6,35 | 6,35 | -1,17% | - |
| 05.10.2020 | 6,19 | 6,44 | 6,19 | 6,42 | 4,39% | - |