1,863€
-6,64%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 1,88 | 1,92 | 1,84 | 1,84 | -7,89% | - |
| 09.10.2025 | 1,95 | 2,00 | 1,89 | 2,00 | 0,50% | - |
| 08.10.2025 | 1,81 | 2,12 | 1,78 | 1,99 | 1,93% | 577,00 |
| 07.10.2025 | 1,95 | 1,97 | 1,93 | 1,95 | -5,69% | - |
| 06.10.2025 | 2,10 | 2,25 | 2,00 | 2,07 | 10,58% | 1.888,00 |
| 03.10.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 7,02% | - |
| 02.10.2025 | 1,69 | 1,87 | 1,68 | 1,75 | 2,20% | 4.110,00 |
| 01.10.2025 | 1,63 | 1,75 | 1,61 | 1,71 | 6,89% | 1.923,00 |
| 30.09.2025 | 1,71 | 1,73 | 1,56 | 1,60 | -7,39% | 5.617,00 |
| 29.09.2025 | 1,73 | 1,79 | 1,69 | 1,73 | -7,13% | 3.799,00 |
| 26.09.2025 | 1,82 | 1,87 | 1,82 | 1,86 | -0,27% | - |
| 25.09.2025 | 1,93 | 1,95 | 1,78 | 1,86 | -1,32% | 1.227,00 |
| 24.09.2025 | 1,95 | 2,01 | 1,86 | 1,89 | 1,21% | 389,00 |
| 23.09.2025 | 1,84 | 1,88 | 1,82 | 1,87 | -2,23% | - |
| 22.09.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -2,93% | 2.350,00 |
| 19.09.2025 | 1,95 | 1,99 | 1,90 | 1,97 | -4,61% | 5.000,00 |
| 18.09.2025 | 2,04 | 2,16 | 2,02 | 2,06 | -1,20% | - |
| 17.09.2025 | 1,79 | 2,14 | 1,73 | 2,09 | 25,41% | 2.756,00 |
| 16.09.2025 | 1,83 | 1,88 | 1,65 | 1,66 | -6,07% | 5.058,00 |
| 15.09.2025 | 1,63 | 1,87 | 1,59 | 1,77 | 14,75% | 2.017,00 |
| 12.09.2025 | 1,52 | 1,55 | 1,49 | 1,54 | 9,40% | 15,00 |
| 05.09.2025 | 1,45 | 1,49 | 1,40 | 1,41 | -2,42% | 386,00 |
| 04.09.2025 | 1,41 | 1,49 | 1,38 | 1,45 | 3,03% | 185,00 |
| 03.09.2025 | 1,39 | 1,43 | 1,37 | 1,40 | 0,54% | - |
| 02.09.2025 | 1,47 | 1,48 | 1,37 | 1,40 | -4,94% | 436,00 |
| 01.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,21% | 909,00 |
| 29.08.2025 | 1,51 | 1,55 | 1,45 | 1,45 | -4,61% | - |
| 28.08.2025 | 1,60 | 1,61 | 1,49 | 1,52 | -4,25% | 1.436,00 |
| 27.08.2025 | 1,61 | 1,65 | 1,58 | 1,59 | 0,79% | 133,00 |
| 26.08.2025 | 1,68 | 1,70 | 1,56 | 1,58 | -5,55% | 1.667,00 |
| 25.08.2025 | 1,72 | 1,73 | 1,65 | 1,67 | -2,49% | 16,00 |
| 22.08.2025 | 1,72 | 1,76 | 1,67 | 1,71 | 0,44% | - |
| 21.08.2025 | 1,72 | 1,74 | 1,63 | 1,70 | 0,00% | 558,00 |
| 20.08.2025 | 1,69 | 1,73 | 1,65 | 1,70 | 0,89% | 858,00 |
| 19.08.2025 | 1,87 | 1,89 | 1,66 | 1,69 | -8,16% | 3.522,00 |
| 18.08.2025 | 1,97 | 2,04 | 1,82 | 1,84 | -6,61% | 9.528,00 |
| 15.08.2025 | 2,13 | 2,19 | 1,95 | 1,97 | -6,75% | 2.146,00 |
| 14.08.2025 | 2,16 | 2,20 | 2,08 | 2,11 | -2,09% | 1.107,00 |
| 13.08.2025 | 2,16 | 2,23 | 1,99 | 2,16 | -15,32% | 7.652,00 |
| 12.08.2025 | 2,31 | 2,55 | 2,31 | 2,55 | 9,70% | 1.002,00 |
| 11.08.2025 | 2,30 | 2,39 | 2,30 | 2,32 | 0,87% | 5.090,00 |
| 08.08.2025 | 2,23 | 2,34 | 2,20 | 2,30 | 4,07% | 1.502,00 |
| 07.08.2025 | 2,22 | 2,30 | 2,20 | 2,21 | 0,91% | - |
| 06.08.2025 | 2,34 | 2,38 | 2,15 | 2,19 | -6,41% | 1.732,00 |
| 05.08.2025 | 2,38 | 2,42 | 2,29 | 2,34 | -0,43% | 8,00 |
| 04.08.2025 | 2,42 | 2,56 | 2,30 | 2,35 | -2,89% | 57,00 |
| 01.08.2025 | 2,60 | 2,63 | 2,34 | 2,42 | -7,28% | 1.095,00 |
| 31.07.2025 | 2,74 | 2,85 | 2,61 | 2,61 | -5,09% | 444,00 |
| 30.07.2025 | 2,68 | 2,86 | 2,64 | 2,75 | 2,61% | 51,00 |
| 29.07.2025 | 2,95 | 3,05 | 2,65 | 2,68 | -6,29% | 647,00 |
| 28.07.2025 | 2,78 | 3,05 | 2,78 | 2,86 | 4,38% | 390,00 |
| 25.07.2025 | 2,88 | 3,00 | 2,67 | 2,74 | -5,03% | 1.052,00 |
| 24.07.2025 | 3,21 | 3,27 | 2,88 | 2,89 | -10,40% | 34,00 |
| 23.07.2025 | 3,04 | 3,28 | 2,96 | 3,22 | 8,78% | 804,00 |
| 22.07.2025 | 2,69 | 2,98 | 2,56 | 2,96 | 13,85% | - |
| 21.07.2025 | 2,72 | 2,84 | 2,58 | 2,60 | -2,26% | 9.110,00 |
| 18.07.2025 | 2,88 | 2,99 | 2,66 | 2,66 | -5,34% | 2.443,00 |
| 17.07.2025 | 2,48 | 3,09 | 2,48 | 2,81 | 12,40% | 5,00 |
| 16.07.2025 | 2,54 | 2,54 | 2,37 | 2,50 | 1,42% | 2,00 |
| 15.07.2025 | 2,39 | 2,56 | 2,38 | 2,47 | 3,57% | - |
| 14.07.2025 | 2,35 | 2,41 | 2,31 | 2,38 | 0,00% | 572,00 |
| 11.07.2025 | 2,49 | 2,50 | 2,36 | 2,38 | -3,45% | - |
| 10.07.2025 | 2,54 | 2,57 | 2,47 | 2,47 | -1,79% | 4,00 |
| 09.07.2025 | 2,57 | 2,68 | 2,49 | 2,51 | -2,33% | 1.505,00 |
| 08.07.2025 | 2,46 | 2,62 | 2,45 | 2,57 | 5,33% | 97,00 |
| 07.07.2025 | 2,57 | 2,59 | 2,40 | 2,44 | -4,87% | - |
| 04.07.2025 | 2,56 | 2,57 | 2,55 | 2,57 | -0,58% | 5,00 |
| 03.07.2025 | 2,43 | 2,62 | 2,37 | 2,58 | 7,50% | 750,00 |
| 02.07.2025 | 2,38 | 2,46 | 2,33 | 2,40 | 2,78% | 1.000,00 |
| 01.07.2025 | 2,44 | 2,50 | 2,33 | 2,34 | -4,30% | - |
| 30.06.2025 | 2,52 | 2,60 | 2,42 | 2,44 | -1,61% | - |
| 27.06.2025 | 2,59 | 2,60 | 2,48 | 2,48 | -1,98% | - |
| 26.06.2025 | 2,34 | 2,55 | 2,26 | 2,53 | 9,52% | - |
| 25.06.2025 | 2,35 | 2,39 | 2,29 | 2,31 | -0,43% | - |
| 24.06.2025 | 2,31 | 2,34 | 2,25 | 2,32 | 2,65% | 50,00 |
| 23.06.2025 | 2,38 | 2,40 | 2,18 | 2,26 | -4,44% | 9,00 |
| 20.06.2025 | 2,51 | 2,56 | 2,37 | 2,37 | -5,02% | 18,00 |
| 19.06.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -1,19% | - |
| 18.06.2025 | 2,51 | 2,57 | 2,43 | 2,52 | 0,00% | - |
| 17.06.2025 | 2,57 | 2,64 | 0,00 | 2,52 | -2,33% | 26,00 |
| 16.06.2025 | 2,59 | 2,59 | 2,49 | 2,58 | 0,39% | 2.675,00 |
| 13.06.2025 | 2,59 | 2,72 | 2,57 | 2,57 | -4,81% | 46,00 |
| 12.06.2025 | 2,84 | 2,90 | 2,64 | 2,70 | -5,26% | 125,00 |
| 11.06.2025 | 2,93 | 3,22 | 2,82 | 2,85 | -5,63% | 568,00 |
| 10.06.2025 | 2,93 | 3,11 | 2,88 | 3,02 | 3,42% | 811,00 |
| 09.06.2025 | 2,94 | 2,96 | 2,88 | 2,92 | -0,68% | 3,00 |
| 06.06.2025 | 2,92 | 2,96 | 2,86 | 2,94 | 0,68% | 37,00 |
| 05.06.2025 | 3,01 | 3,07 | 2,84 | 2,92 | -2,34% | 897,00 |
| 04.06.2025 | 3,03 | 3,07 | 2,91 | 2,99 | -0,99% | 500,00 |
| 03.06.2025 | 3,10 | 3,18 | 2,97 | 3,02 | -1,31% | 508,00 |
| 02.06.2025 | 3,17 | 3,19 | 3,03 | 3,06 | -3,16% | 31,00 |
| 30.05.2025 | 3,30 | 3,38 | 3,12 | 3,16 | -3,51% | 5,00 |
| 29.05.2025 | 3,46 | 3,47 | 3,26 | 3,28 | -0,91% | 126,00 |
| 28.05.2025 | 3,27 | 3,32 | 3,26 | 3,31 | 1,85% | - |
| 27.05.2025 | 3,22 | 3,35 | 3,17 | 3,25 | 0,78% | 37,00 |
| 26.05.2025 | 3,20 | 3,23 | 3,20 | 3,22 | 1,26% | 124,00 |
| 23.05.2025 | 3,42 | 3,70 | 3,17 | 3,18 | -7,96% | 512,00 |
| 22.05.2025 | 3,29 | 3,50 | 3,16 | 3,46 | -1,14% | 359,00 |
| 21.05.2025 | 3,72 | 3,80 | 3,47 | 3,50 | -5,54% | 491,00 |
| 20.05.2025 | 4,05 | 4,13 | 3,64 | 3,70 | -8,53% | 15,00 |