5,240€
0,52%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,19 | 5,28 | 5,01 | 5,21 | -0,25% | 37.497,00 |
| 30.09.2025 | 5,05 | 5,29 | 4,95 | 5,23 | 3,96% | 33.826,00 |
| 29.09.2025 | 5,14 | 5,20 | 4,87 | 5,03 | -0,91% | 37.799,00 |
| 26.09.2025 | 5,16 | 5,16 | 5,00 | 5,07 | 0,83% | 7.559,00 |
| 25.09.2025 | 4,88 | 5,09 | 4,75 | 5,03 | 4,64% | 27.645,00 |
| 24.09.2025 | 4,98 | 5,03 | 4,73 | 4,81 | -1,88% | 17.885,00 |
| 23.09.2025 | 5,38 | 5,41 | 4,90 | 4,90 | -7,23% | 50.804,00 |
| 22.09.2025 | 4,90 | 5,56 | 4,79 | 5,28 | 9,52% | 77.035,00 |
| 19.09.2025 | 4,93 | 4,93 | 4,78 | 4,82 | -0,39% | 30.277,00 |
| 18.09.2025 | 4,78 | 5,08 | 4,76 | 4,84 | 1,66% | 51.475,00 |
| 17.09.2025 | 4,80 | 5,03 | 4,60 | 4,76 | 0,80% | 57.330,00 |
| 16.09.2025 | 4,90 | 5,00 | 4,64 | 4,73 | -5,20% | 26.750,00 |
| 15.09.2025 | 5,20 | 5,26 | 4,88 | 4,98 | -2,92% | 48.614,00 |
| 12.09.2025 | 5,23 | 5,28 | 4,95 | 5,13 | -3,16% | 35.884,00 |
| 11.09.2025 | 5,36 | 5,65 | 5,13 | 5,30 | 2,47% | 53.336,00 |
| 10.09.2025 | 4,81 | 5,44 | 4,75 | 5,17 | 8,19% | 80.487,00 |
| 09.09.2025 | 4,34 | 4,82 | 4,27 | 4,78 | 11,22% | 80.158,00 |
| 08.09.2025 | 4,08 | 4,30 | 3,89 | 4,30 | 5,79% | 21.081,00 |
| 05.09.2025 | 4,33 | 4,33 | 4,02 | 4,06 | -5,69% | 19.402,00 |
| 04.09.2025 | 4,04 | 4,57 | 3,93 | 4,31 | 5,56% | 59.581,00 |
| 03.09.2025 | 4,10 | 4,15 | 3,91 | 4,08 | -1,88% | 27.951,00 |
| 02.09.2025 | 4,20 | 4,30 | 4,07 | 4,16 | -0,74% | 39.465,00 |
| 01.09.2025 | 4,21 | 4,30 | 4,18 | 4,19 | -1,96% | 13.642,00 |
| 29.08.2025 | 4,36 | 4,39 | 4,21 | 4,28 | -1,11% | 10.169,00 |
| 28.08.2025 | 4,53 | 4,75 | 4,23 | 4,32 | -4,55% | 78.463,00 |
| 27.08.2025 | 4,00 | 4,58 | 4,00 | 4,53 | 14,40% | 49.591,00 |
| 26.08.2025 | 4,00 | 4,09 | 3,96 | 3,96 | -1,62% | 13.204,00 |
| 25.08.2025 | 3,97 | 4,09 | 3,90 | 4,02 | 2,84% | 10.712,00 |
| 22.08.2025 | 3,75 | 3,92 | 3,68 | 3,91 | 4,71% | 23.626,00 |
| 21.08.2025 | 3,85 | 4,08 | 3,67 | 3,74 | -1,58% | 57.505,00 |
| 20.08.2025 | 3,95 | 3,96 | 3,76 | 3,80 | -2,96% | 37.824,00 |
| 19.08.2025 | 4,08 | 4,08 | 3,88 | 3,91 | -2,64% | 47.570,00 |
| 18.08.2025 | 3,87 | 4,14 | 3,82 | 4,02 | 5,76% | 50.829,00 |
| 15.08.2025 | 3,70 | 3,86 | 3,70 | 3,80 | 4,40% | 31.140,00 |
| 14.08.2025 | 3,74 | 3,88 | 3,58 | 3,64 | -1,46% | 96.109,00 |
| 13.08.2025 | 3,44 | 3,69 | 3,40 | 3,69 | 8,20% | 344.405,00 |
| 12.08.2025 | 3,21 | 3,41 | 3,20 | 3,41 | 6,36% | 54.353,00 |
| 11.08.2025 | 3,25 | 3,28 | 3,20 | 3,21 | 0,16% | 26.206,00 |
| 08.08.2025 | 3,27 | 3,31 | 3,19 | 3,21 | 0,41% | 14.313,00 |
| 07.08.2025 | 3,26 | 3,27 | 3,15 | 3,19 | -0,87% | 30.177,00 |
| 06.08.2025 | 3,22 | 3,30 | 3,18 | 3,22 | -0,43% | 40.696,00 |
| 05.08.2025 | 3,30 | 3,31 | 3,15 | 3,23 | 0,75% | 17.758,00 |
| 04.08.2025 | 3,25 | 3,37 | 3,20 | 3,21 | 1,10% | 46.942,00 |
| 01.08.2025 | 3,81 | 3,81 | 2,90 | 3,18 | -18,78% | 164.081,00 |
| 31.07.2025 | 4,10 | 4,10 | 3,84 | 3,91 | -1,86% | 13.404,00 |
| 30.07.2025 | 3,96 | 4,01 | 3,94 | 3,98 | 0,66% | 1.034,00 |
| 29.07.2025 | 3,89 | 3,96 | 3,85 | 3,96 | 3,02% | 9.093,00 |
| 28.07.2025 | 3,70 | 3,85 | 3,66 | 3,84 | 4,38% | 16.109,00 |
| 25.07.2025 | 3,81 | 3,81 | 3,66 | 3,68 | -1,63% | 20.010,00 |
| 24.07.2025 | 3,93 | 3,93 | 3,74 | 3,74 | -1,55% | 19.172,00 |
| 23.07.2025 | 3,83 | 3,90 | 3,79 | 3,80 | -0,55% | 37.670,00 |
| 22.07.2025 | 3,68 | 3,82 | 3,60 | 3,82 | 2,77% | 20.796,00 |
| 21.07.2025 | 3,82 | 3,82 | 3,70 | 3,72 | -1,33% | 7.595,00 |
| 18.07.2025 | 3,79 | 3,82 | 3,74 | 3,77 | -1,21% | 3.077,00 |
| 17.07.2025 | 3,93 | 3,95 | 3,73 | 3,81 | -2,26% | 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 |