4,346$
-0,09%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,35 | 4,37 | 4,29 | 4,34 | -0,24% | - |
| 26.06.2025 | 4,34 | 4,43 | 4,26 | 4,35 | 1,40% | 8.051.834,00 |
| 25.06.2025 | 4,30 | 4,40 | 4,15 | 4,29 | -0,23% | 10.920.281,00 |
| 24.06.2025 | 4,26 | 4,34 | 4,23 | 4,30 | 1,42% | 9.626.669,00 |
| 23.06.2025 | 3,92 | 4,31 | 3,87 | 4,24 | 7,61% | 14.916.356,00 |
| 20.06.2025 | 4,01 | 4,06 | 3,91 | 3,94 | -1,01% | 16.321.087,00 |
| 18.06.2025 | 4,00 | 4,08 | 3,96 | 3,98 | -0,50% | 7.840.730,00 |
| 17.06.2025 | 4,05 | 4,26 | 3,99 | 4,00 | -1,72% | 10.623.230,00 |
| 16.06.2025 | 4,07 | 4,24 | 3,98 | 4,07 | 0,74% | 10.202.227,00 |
| 13.06.2025 | 4,10 | 4,15 | 4,00 | 4,04 | -3,81% | 9.226.640,00 |
| 12.06.2025 | 4,14 | 4,22 | 4,09 | 4,20 | 1,20% | 7.003.506,00 |
| 11.06.2025 | 4,37 | 4,38 | 4,12 | 4,15 | -4,16% | 11.539.857,00 |
| 10.06.2025 | 4,20 | 4,39 | 4,12 | 4,33 | 3,10% | 10.327.759,00 |
| 09.06.2025 | 3,99 | 4,26 | 3,92 | 4,20 | 6,60% | 13.569.434,00 |
| 06.06.2025 | 3,99 | 4,09 | 3,92 | 3,94 | -0,51% | 7.871.447,00 |
| 05.06.2025 | 3,91 | 3,98 | 3,82 | 3,96 | 1,28% | 9.183.635,00 |
| 04.06.2025 | 4,09 | 4,09 | 3,85 | 3,91 | -4,87% | 12.314.194,00 |
| 03.06.2025 | 3,86 | 4,20 | 3,80 | 4,11 | 6,75% | 16.962.230,00 |
| 02.06.2025 | 3,92 | 3,94 | 3,77 | 3,85 | -1,79% | 9.888.656,00 |
| 30.05.2025 | 3,88 | 3,95 | 3,81 | 3,92 | 0,51% | 11.420.019,00 |
| 29.05.2025 | 4,00 | 4,01 | 3,86 | 3,90 | -1,02% | 6.822.962,00 |
| 28.05.2025 | 4,08 | 4,18 | 3,93 | 3,94 | -1,99% | 9.501.198,00 |
| 27.05.2025 | 3,81 | 4,14 | 3,79 | 4,02 | 8,06% | 17.567.262,00 |
| 23.05.2025 | 3,73 | 3,82 | 3,67 | 3,72 | -3,12% | 10.281.782,00 |
| 22.05.2025 | 4,36 | 4,46 | 3,71 | 3,84 | 0,79% | 30.254.017,00 |
| 21.05.2025 | 3,90 | 3,93 | 3,78 | 3,81 | -4,51% | 15.151.851,00 |
| 20.05.2025 | 3,99 | 4,04 | 3,91 | 3,99 | 0,25% | 8.696.854,00 |
| 19.05.2025 | 4,00 | 4,00 | 3,93 | 3,98 | -2,93% | 7.619.218,00 |
| 16.05.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -1,91% | 7.991.757,00 |
| 15.05.2025 | 4,26 | 4,30 | 4,17 | 4,18 | -3,02% | 8.219.271,00 |
| 14.05.2025 | 4,39 | 4,41 | 4,28 | 4,31 | -1,82% | 8.000.512,00 |
| 13.05.2025 | 4,46 | 4,52 | 4,24 | 4,39 | -0,23% | 10.591.801,00 |
| 12.05.2025 | 4,60 | 4,74 | 4,36 | 4,40 | 0,23% | 10.104.995,00 |
| 09.05.2025 | 4,17 | 4,40 | 4,14 | 4,39 | 5,53% | 10.441.355,00 |
| 08.05.2025 | 4,29 | 4,33 | 4,11 | 4,16 | -1,65% | 9.138.729,00 |
| 07.05.2025 | 4,33 | 4,46 | 4,17 | 4,23 | -0,70% | 12.055.162,00 |
| 06.05.2025 | 4,20 | 4,32 | 4,10 | 4,26 | 0,71% | 13.171.372,00 |
| 05.05.2025 | 3,95 | 4,26 | 3,84 | 4,23 | 11,90% | 15.994.698,00 |
| 02.05.2025 | 3,65 | 3,84 | 3,43 | 3,78 | 7,39% | 14.939.539,00 |
| 01.05.2025 | 3,66 | 3,75 | 3,50 | 3,52 | -0,56% | 12.993.762,00 |
| 30.04.2025 | 3,50 | 3,55 | 3,42 | 3,54 | -0,84% | 8.435.223,00 |
| 29.04.2025 | 3,59 | 3,60 | 3,45 | 3,57 | -0,28% | 9.177.657,00 |
| 28.04.2025 | 3,34 | 3,60 | 3,33 | 3,58 | 6,87% | 9.483.219,00 |
| 25.04.2025 | 3,30 | 3,37 | 3,25 | 3,35 | 0,30% | 7.320.937,00 |
| 24.04.2025 | 3,29 | 3,38 | 3,23 | 3,34 | 1,83% | 8.812.969,00 |
| 23.04.2025 | 3,35 | 3,44 | 3,25 | 3,28 | 2,50% | 10.422.956,00 |
| 22.04.2025 | 3,13 | 3,27 | 3,13 | 3,20 | 4,23% | 11.624.399,00 |
| 21.04.2025 | 3,23 | 3,29 | 3,01 | 3,07 | -6,69% | 10.302.445,00 |
| 17.04.2025 | 3,29 | 3,39 | 3,25 | 3,29 | 0,30% | 8.956.814,00 |
| 16.04.2025 | 3,36 | 3,40 | 3,23 | 3,28 | -3,53% | 8.218.233,00 |
| 15.04.2025 | 3,44 | 3,52 | 3,36 | 3,40 | -2,02% | 7.110.467,00 |
| 14.04.2025 | 3,56 | 3,59 | 3,42 | 3,47 | 0,29% | 8.909.790,00 |
| 11.04.2025 | 3,54 | 3,57 | 3,37 | 3,46 | -2,26% | 6.405.246,00 |
| 10.04.2025 | 3,60 | 3,66 | 3,38 | 3,54 | -5,85% | 10.161.112,00 |
| 09.04.2025 | 3,25 | 3,88 | 3,23 | 3,76 | 16,05% | 22.302.004,00 |
| 08.04.2025 | 3,60 | 3,67 | 3,17 | 3,24 | -5,54% | 13.763.434,00 |
| 07.04.2025 | 3,11 | 3,82 | 3,02 | 3,43 | 4,89% | 20.928.055,00 |
| 04.04.2025 | 3,34 | 3,44 | 3,05 | 3,27 | -6,57% | 17.386.943,00 |
| 03.04.2025 | 3,78 | 3,79 | 3,46 | 3,50 | -12,94% | 14.398.165,00 |
| 02.04.2025 | 3,75 | 4,07 | 3,72 | 4,02 | 4,69% | 19.390.630,00 |
| 01.04.2025 | 3,89 | 3,97 | 3,81 | 3,84 | -2,04% | 22.338.738,00 |
| 31.03.2025 | 3,80 | 3,96 | 3,75 | 3,92 | -0,51% | 20.127.380,00 |
| 28.03.2025 | 4,12 | 4,14 | 3,82 | 3,94 | -3,90% | 15.949.960,00 |
| 27.03.2025 | 4,12 | 4,17 | 4,02 | 4,10 | -1,68% | 14.275.532,00 |
| 26.03.2025 | 4,36 | 4,43 | 4,07 | 4,17 | -5,23% | 19.844.082,00 |
| 25.03.2025 | 4,85 | 4,98 | 3,95 | 4,40 | -9,47% | 44.633.722,00 |
| 24.03.2025 | 5,05 | 5,13 | 4,85 | 4,86 | -1,22% | 8.186.586,00 |
| 21.03.2025 | 4,80 | 4,98 | 4,76 | 4,92 | 0,00% | 19.783.391,00 |
| 20.03.2025 | 4,90 | 5,02 | 4,89 | 4,92 | -1,40% | 5.364.878,00 |
| 19.03.2025 | 4,84 | 5,07 | 4,84 | 4,99 | 2,25% | 6.968.416,00 |
| 18.03.2025 | 5,01 | 5,01 | 4,82 | 4,88 | -3,75% | 7.130.182,00 |
| 17.03.2025 | 4,89 | 5,13 | 4,88 | 5,07 | 4,11% | 7.638.084,00 |
| 14.03.2025 | 4,73 | 4,93 | 4,68 | 4,87 | 4,73% | 8.876.133,00 |
| 13.03.2025 | 5,01 | 5,07 | 4,61 | 4,65 | -6,63% | 13.101.656,00 |
| 12.03.2025 | 5,00 | 5,05 | 4,83 | 4,98 | 2,26% | 20.992.226,00 |
| 11.03.2025 | 4,91 | 5,03 | 4,73 | 4,87 | -1,22% | 13.263.645,00 |
| 10.03.2025 | 5,16 | 5,21 | 4,80 | 4,93 | -6,98% | 12.061.868,00 |
| 07.03.2025 | 5,05 | 5,47 | 4,93 | 5,30 | 5,37% | 13.930.373,00 |
| 06.03.2025 | 5,01 | 5,24 | 4,86 | 5,03 | -2,52% | 11.022.745,00 |
| 05.03.2025 | 4,85 | 5,25 | 4,85 | 5,16 | 7,28% | 14.283.136,00 |
| 04.03.2025 | 4,71 | 5,02 | 4,51 | 4,81 | 0,42% | 14.779.982,00 |
| 03.03.2025 | 4,76 | 5,12 | 4,66 | 4,79 | 1,48% | 16.544.246,00 |
| 28.02.2025 | 4,52 | 4,73 | 4,47 | 4,72 | 4,66% | 12.199.455,00 |
| 27.02.2025 | 4,73 | 4,77 | 4,45 | 4,51 | -4,25% | 15.035.220,00 |
| 26.02.2025 | 4,89 | 5,15 | 4,64 | 4,71 | 6,08% | 10.871.400,00 |
| 25.02.2025 | 4,34 | 4,54 | 4,20 | 4,44 | 2,54% | 12.376.474,00 |
| 24.02.2025 | 4,66 | 4,70 | 4,32 | 4,33 | -7,08% | 12.270.553,00 |
| 21.02.2025 | 4,86 | 5,05 | 4,66 | 4,66 | -0,64% | 13.131.718,00 |
| 20.02.2025 | 4,83 | 4,87 | 4,67 | 4,69 | -3,89% | 7.693.925,00 |
| 19.02.2025 | 4,96 | 4,98 | 4,85 | 4,88 | -1,01% | 9.499.404,00 |
| 18.02.2025 | 4,62 | 5,00 | 4,43 | 4,93 | 7,17% | 12.532.604,00 |
| 14.02.2025 | 4,67 | 4,71 | 4,53 | 4,60 | -2,34% | 9.201.162,00 |
| 13.02.2025 | 4,70 | 4,85 | 4,67 | 4,71 | 1,07% | 7.997.142,00 |
| 12.02.2025 | 4,69 | 4,75 | 4,60 | 4,66 | -3,52% | 10.440.763,00 |
| 11.02.2025 | 4,92 | 4,94 | 4,76 | 4,83 | -3,01% | 10.763.320,00 |
| 10.02.2025 | 4,96 | 5,06 | 4,85 | 4,98 | -0,20% | 9.154.500,00 |
| 07.02.2025 | 5,02 | 5,14 | 4,93 | 4,99 | -0,40% | 9.412.191,00 |
| 06.02.2025 | 4,97 | 5,16 | 4,85 | 5,01 | 0,80% | 15.275.495,00 |
| 05.02.2025 | 5,49 | 5,51 | 4,75 | 4,97 | -1,39% | 35.244.563,00 |
| 04.02.2025 | 4,88 | 5,05 | 4,82 | 5,04 | 3,49% | 20.711.245,00 |