5,580€
0,72%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 5,61 | 5,70 | 5,47 | 5,54 | -3,15% | 5.377,00 |
| 06.07.2026 | 5,90 | 5,90 | 5,65 | 5,72 | -4,67% | 8.174,00 |
| 03.07.2026 | 5,78 | 6,07 | 5,78 | 6,00 | 6,76% | 12.522,00 |
| 02.07.2026 | 6,38 | 6,40 | 5,60 | 5,62 | -10,79% | 28.996,00 |
| 01.07.2026 | 6,66 | 6,77 | 6,28 | 6,30 | -6,53% | 6.447,00 |
| 30.06.2026 | 6,81 | 6,81 | 6,74 | 6,74 | -2,18% | 2.275,00 |
| 29.06.2026 | 7,16 | 7,17 | 6,86 | 6,89 | -5,23% | 5.377,00 |
| 26.06.2026 | 7,25 | 7,36 | 7,12 | 7,27 | -0,55% | 12.335,00 |
| 25.06.2026 | 7,20 | 7,32 | 7,00 | 7,31 | 2,81% | 5.245,00 |
| 24.06.2026 | 6,86 | 7,11 | 6,75 | 7,11 | 3,19% | 19.126,00 |
| 23.06.2026 | 7,01 | 7,17 | 6,85 | 6,89 | -2,96% | 13.884,00 |
| 22.06.2026 | 7,15 | 7,27 | 7,10 | 7,10 | -1,11% | 5.212,00 |
| 19.06.2026 | 7,11 | 7,18 | 7,11 | 7,18 | 1,84% | 880,00 |
| 18.06.2026 | 7,10 | 7,20 | 7,04 | 7,05 | -0,70% | 7.276,00 |
| 17.06.2026 | 7,25 | 7,31 | 7,01 | 7,10 | -1,25% | 5.435,00 |
| 16.06.2026 | 7,29 | 7,48 | 7,17 | 7,19 | -0,55% | 5.821,00 |
| 15.06.2026 | 7,73 | 7,73 | 7,16 | 7,23 | -2,30% | 32.194,00 |
| 12.06.2026 | 7,45 | 7,64 | 7,35 | 7,40 | 0,68% | 4.938,00 |
| 11.06.2026 | 7,11 | 7,43 | 7,11 | 7,35 | 2,94% | 1.664,00 |
| 10.06.2026 | 7,36 | 7,36 | 7,10 | 7,14 | -3,12% | 7.149,00 |
| 09.06.2026 | 7,91 | 7,98 | 7,10 | 7,37 | -6,11% | 28.189,00 |
| 08.06.2026 | 7,78 | 8,08 | 7,72 | 7,85 | 1,82% | 13.373,00 |
| 05.06.2026 | 8,31 | 8,55 | 7,60 | 7,71 | -10,14% | 14.833,00 |
| 04.06.2026 | 8,42 | 8,61 | 8,34 | 8,58 | 0,70% | 12.980,00 |
| 03.06.2026 | 9,17 | 9,44 | 8,52 | 8,52 | -4,27% | 13.726,00 |
| 02.06.2026 | 9,10 | 9,16 | 8,72 | 8,90 | -3,37% | 8.926,00 |
| 01.06.2026 | 9,47 | 9,69 | 9,17 | 9,21 | -1,81% | 22.432,00 |
| 29.05.2026 | 9,26 | 9,38 | 8,91 | 9,38 | 1,96% | 14.000,00 |
| 28.05.2026 | 9,20 | 9,36 | 9,04 | 9,20 | -1,50% | 10.781,00 |
| 27.05.2026 | 8,74 | 9,35 | 8,50 | 9,34 | 8,10% | 18.768,00 |
| 26.05.2026 | 8,35 | 8,75 | 8,14 | 8,64 | 2,98% | 37.297,00 |
| 25.05.2026 | 8,23 | 8,49 | 8,11 | 8,39 | 4,22% | 15.287,00 |
| 22.05.2026 | 8,38 | 8,38 | 7,99 | 8,05 | -1,11% | 14.622,00 |
| 21.05.2026 | 8,04 | 8,31 | 7,83 | 8,14 | 2,13% | 14.569,00 |
| 20.05.2026 | 7,98 | 8,11 | 7,84 | 7,97 | 1,14% | 10.673,00 |
| 19.05.2026 | 8,30 | 8,38 | 7,80 | 7,88 | -5,52% | 20.093,00 |
| 18.05.2026 | 8,49 | 8,64 | 8,34 | 8,34 | -4,69% | 7.209,00 |
| 15.05.2026 | 8,72 | 9,02 | 8,33 | 8,75 | -3,10% | 18.305,00 |
| 14.05.2026 | 8,02 | 9,60 | 7,90 | 9,03 | 12,31% | 63.803,00 |
| 13.05.2026 | 7,47 | 8,07 | 7,38 | 8,04 | 8,94% | 14.494,00 |
| 12.05.2026 | 7,00 | 7,38 | 6,98 | 7,38 | 4,38% | 3.701,00 |
| 11.05.2026 | 7,25 | 7,25 | 6,94 | 7,07 | -2,48% | 34.696,00 |
| 08.05.2026 | 7,17 | 7,33 | 7,15 | 7,25 | 0,28% | 5.233,00 |
| 07.05.2026 | 8,45 | 8,45 | 7,23 | 7,23 | -13,52% | 11.369,00 |
| 06.05.2026 | 7,42 | 8,41 | 7,12 | 8,36 | 5,56% | 51.153,00 |
| 05.05.2026 | 7,92 | 8,07 | 7,89 | 7,92 | -1,12% | 3.288,00 |
| 04.05.2026 | 7,99 | 8,01 | 7,71 | 8,01 | 6,52% | 5.086,00 |
| 30.04.2026 | 7,52 | 7,53 | 7,41 | 7,52 | 1,62% | 3.762,00 |
| 29.04.2026 | 7,30 | 7,51 | 7,25 | 7,40 | -2,50% | 12.094,00 |
| 28.04.2026 | 7,58 | 7,62 | 7,43 | 7,59 | -0,39% | 17.405,00 |
| 27.04.2026 | 7,50 | 7,71 | 7,40 | 7,62 | 2,01% | 5.968,00 |
| 24.04.2026 | 7,73 | 7,90 | 7,47 | 7,47 | -2,35% | 12.862,00 |
| 23.04.2026 | 7,95 | 8,04 | 7,65 | 7,65 | -4,38% | 16.965,00 |
| 22.04.2026 | 7,50 | 8,00 | 7,44 | 8,00 | 8,55% | 7.889,00 |
| 21.04.2026 | 7,45 | 7,45 | 7,33 | 7,37 | -0,14% | 5.644,00 |
| 20.04.2026 | 7,23 | 7,38 | 7,08 | 7,38 | 1,51% | 5.981,00 |
| 17.04.2026 | 7,23 | 7,44 | 7,19 | 7,27 | 0,69% | 8.301,00 |
| 16.04.2026 | 7,40 | 7,54 | 7,16 | 7,22 | -0,55% | 12.508,00 |
| 15.04.2026 | 6,58 | 7,33 | 6,58 | 7,26 | 8,04% | 31.323,00 |
| 14.04.2026 | 6,60 | 6,72 | 6,60 | 6,72 | 1,97% | 2.462,00 |
| 13.04.2026 | 6,30 | 6,73 | 6,25 | 6,59 | 4,60% | 14.197,00 |
| 10.04.2026 | 6,38 | 6,51 | 6,30 | 6,30 | -1,72% | 4.707,00 |
| 09.04.2026 | 6,12 | 6,47 | 5,94 | 6,41 | 5,25% | 2.353,00 |
| 08.04.2026 | 6,00 | 6,19 | 5,97 | 6,09 | 6,10% | 3.488,00 |
| 07.04.2026 | 5,81 | 5,81 | 5,48 | 5,74 | -5,16% | 2.702,00 |
| 02.04.2026 | 6,00 | 6,07 | 5,86 | 6,05 | -0,10% | 3.270,00 |
| 01.04.2026 | 6,09 | 6,25 | 5,97 | 6,06 | 1,59% | 2.352,00 |
| 31.03.2026 | 5,56 | 5,96 | 5,54 | 5,96 | 7,27% | 2.706,00 |
| 30.03.2026 | 5,77 | 5,94 | 5,56 | 5,56 | -2,25% | 4.077,00 |
| 27.03.2026 | 5,78 | 5,80 | 5,67 | 5,69 | -3,13% | 5.606,00 |
| 26.03.2026 | 5,88 | 6,02 | 5,87 | 5,87 | -1,81% | 1.956,00 |
| 25.03.2026 | 5,87 | 6,09 | 5,87 | 5,98 | 1,67% | 1.608,00 |
| 24.03.2026 | 5,81 | 6,01 | 5,75 | 5,88 | 1,36% | 1.870,00 |
| 23.03.2026 | 5,59 | 5,80 | 5,47 | 5,80 | 3,53% | 6.109,00 |
| 20.03.2026 | 5,81 | 5,86 | 5,60 | 5,60 | -1,63% | 1.918,00 |
| 19.03.2026 | 5,78 | 5,85 | 5,58 | 5,70 | -0,61% | 2.310,00 |
| 18.03.2026 | 5,92 | 5,99 | 5,69 | 5,73 | -4,40% | 2.902,00 |
| 17.03.2026 | 5,73 | 6,00 | 5,73 | 6,00 | 2,76% | 1.450,00 |
| 16.03.2026 | 5,76 | 5,94 | 5,76 | 5,84 | 1,48% | 9.740,00 |
| 13.03.2026 | 5,51 | 5,89 | 5,51 | 5,75 | 3,83% | 10.337,00 |
| 12.03.2026 | 5,72 | 5,72 | 5,52 | 5,54 | -2,50% | 4.718,00 |
| 11.03.2026 | 5,83 | 5,83 | 5,68 | 5,68 | -1,88% | 2.977,00 |
| 10.03.2026 | 5,64 | 5,79 | 5,64 | 5,79 | 0,92% | 4.092,00 |
| 09.03.2026 | 5,58 | 5,74 | 5,45 | 5,74 | 0,28% | 11.209,00 |
| 06.03.2026 | 5,85 | 5,90 | 5,72 | 5,72 | -2,87% | 3.265,00 |
| 05.03.2026 | 5,93 | 6,04 | 5,77 | 5,89 | -1,80% | 5.242,00 |
| 04.03.2026 | 6,07 | 6,07 | 6,00 | 6,00 | 0,28% | 3.062,00 |
| 03.03.2026 | 5,71 | 6,15 | 5,60 | 5,98 | 0,03% | 20.633,00 |
| 02.03.2026 | 5,88 | 6,17 | 5,82 | 5,98 | 1,58% | 3.768,00 |
| 27.02.2026 | 5,95 | 5,95 | 5,73 | 5,89 | -2,81% | 4.930,00 |
| 26.02.2026 | 6,00 | 6,09 | 6,00 | 6,06 | -0,25% | 3.282,00 |
| 25.02.2026 | 6,40 | 7,22 | 5,89 | 6,07 | -6,11% | 19.780,00 |
| 24.02.2026 | 6,30 | 6,47 | 6,28 | 6,47 | 4,65% | 17.922,00 |
| 23.02.2026 | 6,52 | 6,62 | 6,18 | 6,18 | -6,11% | 10.174,00 |
| 20.02.2026 | 6,81 | 6,83 | 6,58 | 6,58 | -1,83% | 9.663,00 |
| 19.02.2026 | 6,78 | 6,78 | 6,70 | 6,70 | -1,16% | 2.561,00 |
| 18.02.2026 | 6,82 | 7,00 | 6,78 | 6,78 | -0,35% | 6.698,00 |
| 17.02.2026 | 6,99 | 7,09 | 6,81 | 6,81 | -2,77% | 10.005,00 |
| 16.02.2026 | 6,97 | 7,10 | 6,95 | 7,00 | -0,20% | 3.776,00 |
| 13.02.2026 | 6,64 | 7,01 | 6,64 | 7,01 | 6,35% | 6.414,00 |