3,781€
-3,10%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,89 | 3,94 | 3,73 | 3,79 | -2,90% | 31.692,00 |
| 16.07.2025 | 3,93 | 3,97 | 3,84 | 3,90 | -0,76% | 9.359,00 |
| 15.07.2025 | 3,96 | 4,01 | 3,87 | 3,93 | 1,47% | 19.038,00 |
| 14.07.2025 | 3,85 | 3,89 | 3,70 | 3,88 | 1,07% | 17.012,00 |
| 11.07.2025 | 3,80 | 3,87 | 3,76 | 3,83 | -0,70% | 16.196,00 |
| 10.07.2025 | 3,89 | 3,92 | 3,85 | 3,86 | -1,25% | 27.050,00 |
| 09.07.2025 | 3,85 | 3,91 | 3,85 | 3,91 | 2,98% | 3.243,00 |
| 08.07.2025 | 3,79 | 3,85 | 3,73 | 3,80 | 1,20% | 10.649,00 |
| 07.07.2025 | 3,95 | 3,98 | 3,75 | 3,75 | -4,67% | 8.993,00 |
| 04.07.2025 | 3,95 | 3,95 | 3,90 | 3,94 | -0,38% | 4.615,00 |
| 03.07.2025 | 3,81 | 4,00 | 3,76 | 3,95 | 3,97% | 4.695,00 |
| 02.07.2025 | 3,87 | 3,88 | 3,80 | 3,80 | -0,65% | 7.216,00 |
| 01.07.2025 | 3,74 | 3,91 | 3,70 | 3,83 | 2,16% | 8.122,00 |
| 30.06.2025 | 3,87 | 3,90 | 3,71 | 3,74 | -3,85% | 17.421,00 |
| 27.06.2025 | 3,68 | 3,89 | 3,68 | 3,89 | 6,39% | 15.153,00 |
| 26.06.2025 | 3,72 | 3,74 | 3,66 | 3,66 | -1,48% | 4.778,00 |
| 25.06.2025 | 3,74 | 3,77 | 3,56 | 3,72 | 0,22% | 6.141,00 |
| 24.06.2025 | 3,77 | 3,77 | 3,65 | 3,71 | 1,87% | 6.848,00 |
| 23.06.2025 | 3,38 | 3,68 | 3,36 | 3,64 | 5,48% | 55.368,00 |
| 20.06.2025 | 3,39 | 3,49 | 3,39 | 3,45 | 1,86% | 17.012,00 |
| 19.06.2025 | 3,47 | 3,47 | 3,39 | 3,39 | -2,05% | 5.591,00 |
| 18.06.2025 | 3,50 | 3,53 | 3,46 | 3,46 | -0,86% | 9.125,00 |
| 17.06.2025 | 3,43 | 3,64 | 3,43 | 3,49 | 0,55% | 20.808,00 |
| 16.06.2025 | 3,52 | 3,66 | 3,46 | 3,47 | -0,03% | 5.221,00 |
| 13.06.2025 | 3,60 | 3,60 | 3,46 | 3,47 | -3,80% | 17.541,00 |
| 12.06.2025 | 3,62 | 3,63 | 3,53 | 3,61 | -1,04% | 21.342,00 |
| 11.06.2025 | 3,79 | 3,85 | 3,57 | 3,65 | -4,28% | 17.788,00 |
| 10.06.2025 | 3,70 | 3,84 | 3,60 | 3,81 | 2,92% | 36.523,00 |
| 09.06.2025 | 3,45 | 3,70 | 3,45 | 3,70 | 7,22% | 11.567,00 |
| 06.06.2025 | 3,50 | 3,51 | 3,44 | 3,45 | 0,85% | 12.754,00 |
| 05.06.2025 | 3,45 | 3,47 | 3,35 | 3,42 | -0,41% | 17.881,00 |
| 04.06.2025 | 3,64 | 3,70 | 3,40 | 3,44 | -3,67% | 23.880,00 |
| 03.06.2025 | 3,40 | 3,68 | 3,34 | 3,57 | 5,85% | 16.127,00 |
| 02.06.2025 | 3,46 | 3,48 | 3,30 | 3,37 | -2,94% | 13.326,00 |
| 30.05.2025 | 3,47 | 3,48 | 3,38 | 3,47 | 1,05% | 18.874,00 |
| 29.05.2025 | 3,63 | 3,64 | 3,42 | 3,44 | -2,88% | 32.479,00 |
| 28.05.2025 | 3,62 | 3,95 | 3,50 | 3,54 | -0,42% | 111.970,00 |
| 27.05.2025 | 3,30 | 3,67 | 3,30 | 3,55 | 5,43% | 198.710,00 |
| 26.05.2025 | 3,33 | 3,37 | 3,30 | 3,37 | 3,06% | 2.370,00 |
| 23.05.2025 | 3,42 | 3,45 | 3,24 | 3,27 | -5,33% | 21.643,00 |
| 22.05.2025 | 3,81 | 4,02 | 3,34 | 3,45 | 3,32% | 76.324,00 |
| 21.05.2025 | 3,50 | 3,52 | 3,34 | 3,34 | -6,62% | 20.602,00 |
| 20.05.2025 | 3,50 | 3,58 | 3,49 | 3,58 | 1,65% | 8.674,00 |
| 19.05.2025 | 3,70 | 3,70 | 3,52 | 3,52 | -5,09% | 13.787,00 |
| 16.05.2025 | 3,76 | 3,81 | 3,61 | 3,71 | -0,96% | 5.990,00 |
| 15.05.2025 | 3,93 | 3,93 | 3,75 | 3,75 | -1,78% | 5.695,00 |
| 14.05.2025 | 3,96 | 3,96 | 3,82 | 3,82 | -1,90% | 7.123,00 |
| 13.05.2025 | 3,98 | 3,98 | 3,85 | 3,89 | -1,12% | 805,00 |
| 12.05.2025 | 3,95 | 4,20 | 3,92 | 3,93 | 1,44% | 30.663,00 |
| 09.05.2025 | 3,69 | 3,90 | 3,68 | 3,88 | 4,02% | 7.380,00 |
| 08.05.2025 | 3,81 | 3,83 | 3,65 | 3,73 | 0,30% | 7.814,00 |
| 07.05.2025 | 3,78 | 3,91 | 3,69 | 3,72 | -1,67% | 13.554,00 |
| 06.05.2025 | 3,76 | 3,80 | 3,65 | 3,78 | 1,26% | 17.485,00 |
| 05.05.2025 | 3,36 | 3,73 | 3,35 | 3,73 | 12,07% | 44.326,00 |
| 02.05.2025 | 3,16 | 3,36 | 3,06 | 3,33 | 7,98% | 7.617,00 |
| 30.04.2025 | 3,14 | 3,18 | 3,03 | 3,08 | -1,09% | 4.598,00 |
| 29.04.2025 | 3,16 | 3,21 | 3,06 | 3,12 | -1,14% | 6.147,00 |
| 28.04.2025 | 2,90 | 3,15 | 2,90 | 3,15 | 8,16% | 7.055,00 |
| 25.04.2025 | 3,00 | 3,00 | 2,91 | 2,92 | -0,92% | 4.257,00 |
| 24.04.2025 | 2,90 | 2,94 | 2,85 | 2,94 | 1,73% | 1.342,00 |
| 23.04.2025 | 2,97 | 3,02 | 2,87 | 2,89 | 2,55% | 9.475,00 |
| 22.04.2025 | 2,69 | 2,85 | 2,69 | 2,82 | -3,52% | 12.070,00 |
| 17.04.2025 | 2,94 | 2,94 | 2,89 | 2,92 | 1,53% | 3.381,00 |
| 16.04.2025 | 2,93 | 2,99 | 2,88 | 2,88 | -4,00% | 8.915,00 |
| 15.04.2025 | 3,07 | 3,10 | 3,00 | 3,00 | -2,88% | 1.980,00 |
| 14.04.2025 | 3,11 | 3,12 | 3,05 | 3,09 | -0,93% | 789,00 |
| 11.04.2025 | 3,17 | 3,17 | 3,00 | 3,12 | -1,17% | 2.287,00 |
| 10.04.2025 | 3,44 | 3,44 | 3,06 | 3,16 | -8,02% | 5.886,00 |
| 09.04.2025 | 2,86 | 3,45 | 2,80 | 3,43 | 17,39% | 14.678,00 |
| 08.04.2025 | 3,21 | 3,38 | 2,90 | 2,92 | -6,08% | 10.755,00 |
| 07.04.2025 | 2,77 | 3,42 | 2,65 | 3,11 | 4,85% | 13.977,00 |
| 04.04.2025 | 3,11 | 3,17 | 2,80 | 2,97 | -6,67% | 17.115,00 |
| 03.04.2025 | 3,44 | 3,45 | 3,15 | 3,18 | -13,43% | 12.530,00 |
| 02.04.2025 | 3,60 | 3,72 | 3,50 | 3,67 | 2,51% | 2.932,00 |
| 01.04.2025 | 3,62 | 3,63 | 3,58 | 3,58 | -1,05% | 580,00 |
| 31.03.2025 | 3,60 | 3,64 | 3,50 | 3,62 | 0,86% | 18.137,00 |
| 28.03.2025 | 3,76 | 3,81 | 3,54 | 3,59 | -6,56% | 6.235,00 |
| 27.03.2025 | 3,92 | 3,92 | 3,76 | 3,84 | -2,17% | 1.834,00 |
| 26.03.2025 | 4,04 | 4,13 | 3,81 | 3,93 | 0,51% | 12.918,00 |
| 25.03.2025 | 4,52 | 4,58 | 3,75 | 3,91 | -12,30% | 15.309,00 |
| 24.03.2025 | 4,54 | 4,63 | 4,45 | 4,45 | 0,79% | 6.688,00 |
| 21.03.2025 | 4,46 | 4,48 | 4,42 | 4,42 | -3,75% | 4.245,00 |
| 20.03.2025 | 4,66 | 4,66 | 4,56 | 4,59 | 2,48% | 1.290,00 |
| 19.03.2025 | 4,55 | 4,55 | 4,48 | 4,48 | -0,20% | 6.398,00 |
| 18.03.2025 | 4,67 | 4,67 | 4,45 | 4,49 | -3,46% | 769,00 |
| 17.03.2025 | 4,54 | 4,65 | 4,39 | 4,65 | 3,33% | 7.416,00 |
| 14.03.2025 | 4,40 | 4,53 | 4,33 | 4,50 | 3,93% | 19.563,00 |
| 13.03.2025 | 4,54 | 4,56 | 4,30 | 4,33 | -4,84% | 15.448,00 |
| 12.03.2025 | 4,41 | 4,60 | 4,41 | 4,55 | 4,01% | 3.235,00 |
| 11.03.2025 | 4,60 | 4,60 | 4,37 | 4,37 | -3,13% | 795,00 |
| 10.03.2025 | 4,90 | 4,90 | 4,46 | 4,52 | -8,06% | 9.377,00 |
| 07.03.2025 | 4,62 | 5,00 | 4,62 | 4,91 | 4,96% | 7.208,00 |
| 06.03.2025 | 4,71 | 4,81 | 4,68 | 4,68 | -2,50% | 5.445,00 |
| 05.03.2025 | 4,53 | 4,84 | 4,51 | 4,80 | 3,83% | 6.269,00 |
| 04.03.2025 | 4,52 | 4,62 | 4,28 | 4,62 | -4,35% | 2.291,00 |
| 03.03.2025 | 4,56 | 4,83 | 4,48 | 4,83 | 9,27% | 5.520,00 |
| 28.02.2025 | 4,23 | 4,48 | 4,23 | 4,42 | 2,55% | 11.250,00 |
| 27.02.2025 | 4,50 | 4,52 | 4,31 | 4,31 | -2,42% | 14.847,00 |
| 26.02.2025 | 4,25 | 4,84 | 4,25 | 4,42 | 3,54% | 38.162,00 |
| 25.02.2025 | 4,18 | 4,27 | 4,00 | 4,27 | 1,28% | 15.642,00 |