1,863€
1,80%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,95 | 2,04 | 1,82 | 1,83 | -4,94% | - |
| 08.10.2025 | 1,79 | 2,12 | 1,77 | 1,93 | 10,32% | - |
| 07.10.2025 | 1,94 | 1,98 | 1,73 | 1,75 | -9,21% | - |
| 06.10.2025 | 2,10 | 2,25 | 1,90 | 1,92 | -8,69% | 500,00 |
| 03.10.2025 | 1,84 | 2,21 | 1,82 | 2,11 | 19,94% | 75,00 |
| 02.10.2025 | 1,69 | 1,87 | 1,68 | 1,76 | 4,78% | - |
| 01.10.2025 | 1,64 | 1,76 | 1,61 | 1,68 | 3,52% | - |
| 30.09.2025 | 1,71 | 1,73 | 1,60 | 1,62 | -4,82% | - |
| 29.09.2025 | 1,76 | 1,79 | 1,67 | 1,70 | -4,23% | - |
| 26.09.2025 | 1,82 | 1,87 | 1,74 | 1,78 | -4,21% | - |
| 25.09.2025 | 1,93 | 1,95 | 1,78 | 1,85 | -1,85% | - |
| 24.09.2025 | 1,95 | 2,01 | 1,85 | 1,89 | -3,33% | - |
| 23.09.2025 | 1,86 | 2,09 | 1,82 | 1,95 | 6,43% | 2.000,00 |
| 22.09.2025 | 1,94 | 1,96 | 1,78 | 1,84 | -10,49% | - |
| 19.09.2025 | 1,97 | 2,09 | 1,92 | 2,05 | 7,16% | - |
| 18.09.2025 | 2,02 | 2,16 | 1,89 | 1,91 | -0,88% | - |
| 17.09.2025 | 1,79 | 2,16 | 1,73 | 1,93 | 12,01% | - |
| 16.09.2025 | 1,85 | 1,88 | 1,63 | 1,72 | -5,23% | - |
| 15.09.2025 | 1,59 | 1,87 | 1,59 | 1,82 | 18,21% | - |
| 12.09.2025 | 1,52 | 1,56 | 1,49 | 1,54 | 2,88% | - |
| 11.09.2025 | 1,45 | 1,58 | 1,42 | 1,50 | 2,05% | - |
| 10.09.2025 | 1,47 | 1,49 | 1,42 | 1,47 | 0,69% | - |
| 09.09.2025 | 1,46 | 1,52 | 1,45 | 1,46 | 3,93% | - |
| 08.09.2025 | 1,43 | 1,45 | 1,38 | 1,40 | -0,71% | - |
| 05.09.2025 | 1,45 | 1,51 | 1,40 | 1,41 | -3,09% | - |
| 04.09.2025 | 1,41 | 1,49 | 1,37 | 1,46 | 2,46% | - |
| 03.09.2025 | 1,40 | 1,44 | 1,37 | 1,42 | 1,07% | - |
| 02.09.2025 | 1,47 | 1,48 | 1,36 | 1,41 | -3,96% | - |
| 01.09.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 1,60% | - |
| 29.08.2025 | 1,53 | 1,55 | 1,44 | 1,44 | -4,64% | - |
| 28.08.2025 | 1,60 | 1,61 | 1,48 | 1,51 | -5,51% | - |
| 27.08.2025 | 1,61 | 1,65 | 1,57 | 1,60 | 0,82% | - |
| 26.08.2025 | 1,69 | 1,70 | 1,55 | 1,59 | -6,21% | - |
| 25.08.2025 | 1,69 | 1,73 | 1,60 | 1,69 | -0,76% | - |
| 22.08.2025 | 1,72 | 1,75 | 1,67 | 1,70 | -0,41% | - |
| 21.08.2025 | 1,73 | 1,74 | 1,62 | 1,71 | 0,88% | - |
| 20.08.2025 | 1,70 | 1,73 | 1,65 | 1,70 | -0,76% | - |
| 19.08.2025 | 1,87 | 1,89 | 1,66 | 1,71 | -7,58% | - |
| 18.08.2025 | 1,98 | 2,04 | 1,81 | 1,85 | -6,57% | 530,00 |
| 15.08.2025 | 2,14 | 2,19 | 1,95 | 1,98 | -6,70% | - |
| 14.08.2025 | 2,17 | 2,19 | 2,06 | 2,12 | -2,08% | - |
| 13.08.2025 | 2,13 | 2,23 | 1,98 | 2,17 | -15,59% | 200,00 |
| 12.08.2025 | 2,33 | 2,57 | 2,32 | 2,57 | 11,52% | - |
| 11.08.2025 | 2,30 | 2,40 | 2,28 | 2,30 | -0,65% | - |
| 08.08.2025 | 2,25 | 2,36 | 2,20 | 2,32 | 6,19% | 100,00 |
| 07.08.2025 | 2,22 | 2,31 | 2,18 | 2,18 | 0,46% | - |
| 06.08.2025 | 2,35 | 2,38 | 2,14 | 2,17 | -6,87% | - |
| 05.08.2025 | 2,37 | 2,42 | 2,27 | 2,33 | -1,06% | - |
| 04.08.2025 | 2,46 | 2,56 | 2,28 | 2,36 | -2,89% | - |
| 01.08.2025 | 2,60 | 2,63 | 2,33 | 2,43 | -6,73% | 8.402,00 |
| 31.07.2025 | 2,74 | 2,85 | 2,59 | 2,60 | -5,80% | - |
| 30.07.2025 | 2,68 | 2,88 | 2,64 | 2,76 | 2,60% | - |
| 29.07.2025 | 2,92 | 3,07 | 2,64 | 2,69 | -6,27% | 36,00 |
| 28.07.2025 | 2,83 | 3,06 | 2,79 | 2,87 | 5,51% | - |
| 25.07.2025 | 2,88 | 3,00 | 2,65 | 2,72 | -5,72% | - |
| 24.07.2025 | 3,21 | 3,27 | 2,88 | 2,89 | -10,40% | - |
| 23.07.2025 | 3,00 | 3,28 | 2,96 | 3,22 | 8,60% | 900,00 |
| 22.07.2025 | 2,69 | 2,98 | 2,55 | 2,97 | 12,74% | - |
| 21.07.2025 | 2,73 | 2,85 | 2,57 | 2,63 | -0,19% | - |
| 18.07.2025 | 2,86 | 3,00 | 2,64 | 2,64 | -6,23% | 340,00 |
| 17.07.2025 | 2,48 | 3,10 | 2,48 | 2,81 | 12,18% | - |
| 16.07.2025 | 2,50 | 2,56 | 2,35 | 2,51 | 1,83% | - |
| 15.07.2025 | 2,38 | 2,58 | 2,38 | 2,46 | 2,29% | - |
| 14.07.2025 | 2,37 | 2,42 | 2,29 | 2,41 | 1,91% | - |
| 11.07.2025 | 2,49 | 2,50 | 2,34 | 2,36 | -3,48% | - |
| 10.07.2025 | 2,57 | 2,57 | 2,45 | 2,45 | -3,17% | - |
| 09.07.2025 | 2,56 | 2,69 | 2,49 | 2,53 | -2,51% | - |
| 08.07.2025 | 2,46 | 2,63 | 2,45 | 2,59 | 5,93% | - |
| 07.07.2025 | 2,56 | 2,59 | 2,39 | 2,45 | -4,68% | - |
| 04.07.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -0,39% | - |
| 03.07.2025 | 2,37 | 2,64 | 2,37 | 2,58 | 7,97% | - |
| 02.07.2025 | 2,38 | 2,47 | 2,32 | 2,39 | 1,27% | - |
| 01.07.2025 | 2,44 | 2,51 | 2,31 | 2,36 | -3,48% | - |
| 30.06.2025 | 2,52 | 2,66 | 2,40 | 2,44 | -1,61% | - |
| 27.06.2025 | 2,56 | 2,61 | 2,47 | 2,48 | -1,20% | - |
| 26.06.2025 | 2,27 | 2,56 | 2,26 | 2,51 | 9,61% | - |
| 25.06.2025 | 2,30 | 2,39 | 2,28 | 2,29 | -1,72% | - |
| 24.06.2025 | 2,31 | 2,35 | 2,24 | 2,33 | 3,10% | - |
| 23.06.2025 | 2,32 | 2,40 | 2,17 | 2,26 | -4,84% | - |
| 20.06.2025 | 2,46 | 2,57 | 2,35 | 2,38 | -4,62% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -2,16% | - |
| 18.06.2025 | 2,46 | 2,56 | 2,42 | 2,55 | 0,99% | 960,00 |
| 17.06.2025 | 2,52 | 2,64 | 2,49 | 2,52 | -2,33% | 222,00 |
| 16.06.2025 | 2,54 | 2,60 | 2,49 | 2,58 | 0,39% | - |
| 13.06.2025 | 2,59 | 2,71 | 2,56 | 2,57 | -5,51% | - |
| 12.06.2025 | 2,81 | 2,90 | 2,63 | 2,72 | -4,39% | - |
| 11.06.2025 | 2,88 | 3,22 | 2,82 | 2,85 | -6,11% | 900,00 |
| 10.06.2025 | 2,94 | 3,12 | 2,88 | 3,03 | 3,59% | - |
| 09.06.2025 | 2,94 | 2,96 | 2,87 | 2,93 | -0,85% | - |
| 06.06.2025 | 2,86 | 2,97 | 2,85 | 2,95 | 1,37% | - |
| 05.06.2025 | 2,95 | 3,05 | 2,83 | 2,91 | -3,80% | 68,00 |
| 04.06.2025 | 2,98 | 3,07 | 2,90 | 3,03 | 0,17% | - |
| 03.06.2025 | 3,10 | 3,18 | 2,97 | 3,02 | -2,11% | - |
| 02.06.2025 | 3,11 | 3,19 | 3,02 | 3,09 | -2,06% | - |
| 30.05.2025 | 3,30 | 3,38 | 3,11 | 3,15 | -4,55% | - |
| 29.05.2025 | 3,47 | 3,47 | 3,25 | 3,30 | 0,00% | - |
| 28.05.2025 | 3,26 | 3,34 | 3,25 | 3,30 | 1,54% | - |
| 27.05.2025 | 3,22 | 3,37 | 3,14 | 3,25 | 0,93% | - |
| 26.05.2025 | 3,21 | 3,23 | 3,21 | 3,22 | 0,94% | 2.000,00 |
| 23.05.2025 | 3,42 | 3,49 | 3,16 | 3,19 | -7,67% | - |