10,575$
-3,34%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,89 | 10,98 | 10,15 | 10,52 | -3,84% | 21.183.267,00 |
| 06.11.2025 | 10,94 | 11,43 | 10,60 | 10,94 | 0,74% | 20.085.198,00 |
| 05.11.2025 | 10,65 | 11,29 | 10,52 | 10,86 | 3,04% | 17.833.632,00 |
| 04.11.2025 | 10,95 | 11,45 | 10,53 | 10,54 | -10,90% | 32.863.654,00 |
| 03.11.2025 | 10,01 | 11,95 | 9,64 | 11,83 | 15,08% | 43.336.656,00 |
| 31.10.2025 | 8,70 | 10,40 | 8,14 | 10,28 | -0,58% | 49.545.279,00 |
| 30.10.2025 | 10,54 | 11,32 | 10,21 | 10,34 | -6,00% | 43.047.270,00 |
| 29.10.2025 | 10,04 | 11,32 | 9,92 | 11,00 | 9,45% | 61.746.413,00 |
| 28.10.2025 | 9,38 | 10,10 | 9,25 | 10,05 | 7,37% | 44.352.928,00 |
| 27.10.2025 | 8,62 | 9,40 | 8,38 | 9,36 | 15,70% | 39.398.546,00 |
| 24.10.2025 | 8,03 | 8,40 | 7,96 | 8,09 | 3,80% | 24.351.182,00 |
| 23.10.2025 | 7,24 | 7,81 | 7,22 | 7,79 | 10,71% | 24.229.480,00 |
| 22.10.2025 | 7,07 | 7,19 | 6,76 | 7,04 | -1,81% | 12.525.647,00 |
| 21.10.2025 | 7,08 | 7,31 | 7,02 | 7,17 | 0,14% | 10.127.804,00 |
| 20.10.2025 | 7,00 | 7,17 | 6,90 | 7,16 | 3,97% | 8.464.812,00 |
| 17.10.2025 | 6,94 | 7,01 | 6,74 | 6,89 | -1,90% | - |
| 16.10.2025 | 7,31 | 7,46 | 6,98 | 7,02 | -3,44% | 9.478.635,00 |
| 15.10.2025 | 7,06 | 7,43 | 6,93 | 7,27 | 5,82% | 13.361.797,00 |
| 14.10.2025 | 6,53 | 7,03 | 6,38 | 6,87 | 1,78% | 10.958.169,00 |
| 13.10.2025 | 6,65 | 6,85 | 6,62 | 6,75 | 2,58% | 9.457.981,00 |
| 10.10.2025 | 6,86 | 7,10 | 6,57 | 6,58 | -3,94% | 12.475.235,00 |
| 09.10.2025 | 7,02 | 7,07 | 6,68 | 6,85 | -2,70% | 10.003.110,00 |
| 08.10.2025 | 6,92 | 7,21 | 6,88 | 7,04 | 1,88% | 8.755.783,00 |
| 07.10.2025 | 7,15 | 7,27 | 6,85 | 6,91 | -3,49% | 15.050.706,00 |
| 06.10.2025 | 6,75 | 7,39 | 6,73 | 7,16 | 9,15% | 23.047.546,00 |
| 03.10.2025 | 6,32 | 6,60 | 6,28 | 6,56 | 2,82% | 12.836.595,00 |
| 02.10.2025 | 6,24 | 6,51 | 6,11 | 6,38 | 5,11% | 15.600.983,00 |
| 01.10.2025 | 6,05 | 6,24 | 5,86 | 6,07 | -0,82% | 12.322.164,00 |
| 30.09.2025 | 5,85 | 6,21 | 5,85 | 6,12 | 3,90% | 15.513.029,00 |
| 29.09.2025 | 5,90 | 5,95 | 5,70 | 5,89 | -0,51% | 9.370.280,00 |
| 26.09.2025 | 5,90 | 6,05 | 5,79 | 5,92 | -0,50% | 10.868.500,00 |
| 25.09.2025 | 5,52 | 6,00 | 5,52 | 5,95 | 5,12% | 14.990.004,00 |
| 24.09.2025 | 5,82 | 5,82 | 5,57 | 5,66 | -2,41% | 13.976.683,00 |
| 23.09.2025 | 6,22 | 6,40 | 5,77 | 5,80 | -6,75% | 25.942.306,00 |
| 22.09.2025 | 5,75 | 6,62 | 5,74 | 6,22 | 8,93% | 35.425.767,00 |
| 19.09.2025 | 5,79 | 5,88 | 5,58 | 5,71 | -0,70% | 50.036.884,00 |
| 18.09.2025 | 5,71 | 5,77 | 5,54 | 5,75 | 2,86% | 16.372.599,00 |
| 17.09.2025 | 5,54 | 5,99 | 5,45 | 5,59 | 0,90% | 19.377.388,00 |
| 16.09.2025 | 5,80 | 5,80 | 5,52 | 5,54 | -5,30% | 15.547.783,00 |
| 15.09.2025 | 6,17 | 6,26 | 5,72 | 5,85 | -3,31% | 16.344.066,00 |
| 12.09.2025 | 6,06 | 6,15 | 5,81 | 6,05 | -0,66% | 14.522.231,00 |
| 11.09.2025 | 6,20 | 6,65 | 6,08 | 6,09 | -0,81% | 23.967.599,00 |
| 10.09.2025 | 5,61 | 6,38 | 5,60 | 6,14 | 9,06% | 27.169.406,00 |
| 09.09.2025 | 5,11 | 5,65 | 5,00 | 5,63 | 9,96% | 23.822.630,00 |
| 08.09.2025 | 4,68 | 5,13 | 4,57 | 5,12 | 7,79% | 18.572.093,00 |
| 05.09.2025 | 4,97 | 5,01 | 4,71 | 4,75 | -4,43% | 16.250.082,00 |
| 04.09.2025 | 4,75 | 5,34 | 4,74 | 4,97 | 5,30% | 29.510.570,00 |
| 03.09.2025 | 4,75 | 4,79 | 4,58 | 4,72 | -1,46% | 11.278.289,00 |
| 02.09.2025 | 4,83 | 4,90 | 4,75 | 4,79 | -3,62% | 10.499.146,00 |
| 29.08.2025 | 5,02 | 5,03 | 4,93 | 4,97 | -1,00% | 9.540.808,00 |
| 28.08.2025 | 5,36 | 5,55 | 4,95 | 5,02 | -4,74% | 23.694.853,00 |
| 27.08.2025 | 4,70 | 5,31 | 4,69 | 5,27 | 12,37% | 20.795.800,00 |
| 26.08.2025 | 4,66 | 4,76 | 4,61 | 4,69 | 0,00% | 9.893.018,00 |
| 25.08.2025 | 4,61 | 4,76 | 4,60 | 4,69 | 1,74% | 9.011.737,00 |
| 22.08.2025 | 4,34 | 4,61 | 4,33 | 4,61 | 6,96% | 11.165.944,00 |
| 21.08.2025 | 4,35 | 4,41 | 4,27 | 4,31 | -2,71% | 8.907.889,00 |
| 20.08.2025 | 4,52 | 4,56 | 4,40 | 4,43 | -3,49% | 9.313.449,00 |
| 19.08.2025 | 4,70 | 4,72 | 4,52 | 4,59 | -2,13% | 11.324.021,00 |
| 18.08.2025 | 4,55 | 4,89 | 4,54 | 4,69 | 5,87% | 16.175.320,00 |
| 15.08.2025 | 4,43 | 4,54 | 4,37 | 4,43 | 2,07% | 11.228.488,00 |
| 14.08.2025 | 4,38 | 4,38 | 4,12 | 4,34 | 0,70% | 12.464.530,00 |
| 13.08.2025 | 3,96 | 4,34 | 3,94 | 4,31 | 9,11% | 14.415.846,00 |
| 12.08.2025 | 3,78 | 3,99 | 3,75 | 3,95 | 5,61% | 13.349.655,00 |
| 11.08.2025 | 3,75 | 3,85 | 3,69 | 3,74 | -0,53% | 9.727.710,00 |
| 08.08.2025 | 3,80 | 3,90 | 3,71 | 3,76 | 1,62% | 9.733.926,00 |
| 07.08.2025 | 3,77 | 3,78 | 3,63 | 3,70 | -1,60% | 9.398.328,00 |
| 06.08.2025 | 3,76 | 3,84 | 3,67 | 3,76 | 0,27% | 10.429.606,00 |
| 05.08.2025 | 3,72 | 3,78 | 3,61 | 3,75 | 0,00% | 15.976.936,00 |
| 04.08.2025 | 3,84 | 3,85 | 3,66 | 3,75 | 1,08% | 15.716.784,00 |
| 01.08.2025 | 4,02 | 4,02 | 3,37 | 3,71 | -16,63% | 44.714.940,00 |
| 31.07.2025 | 4,47 | 4,52 | 4,39 | 4,45 | -0,22% | 13.756.016,00 |
| 30.07.2025 | 4,58 | 4,59 | 4,38 | 4,46 | -2,83% | 9.727.658,00 |
| 29.07.2025 | 4,51 | 4,60 | 4,50 | 4,59 | 2,68% | 10.352.813,00 |
| 28.07.2025 | 4,35 | 4,52 | 4,31 | 4,47 | 3,23% | 9.409.890,00 |
| 25.07.2025 | 4,40 | 4,42 | 4,28 | 4,33 | -1,81% | 6.484.626,00 |
| 24.07.2025 | 4,54 | 4,55 | 4,40 | 4,41 | -3,50% | 7.420.375,00 |
| 23.07.2025 | 4,47 | 4,58 | 4,45 | 4,57 | 2,70% | 5.952.366,00 |
| 22.07.2025 | 4,30 | 4,51 | 4,30 | 4,45 | 3,25% | 10.348.292,00 |
| 21.07.2025 | 4,37 | 4,39 | 4,27 | 4,31 | -1,15% | 6.547.807,00 |
| 18.07.2025 | 4,41 | 4,46 | 4,33 | 4,36 | -0,68% | 7.079.759,00 |
| 17.07.2025 | 4,52 | 4,59 | 4,32 | 4,39 | -2,66% | 10.451.773,00 |
| 16.07.2025 | 4,57 | 4,64 | 4,43 | 4,51 | -0,44% | 7.396.603,00 |
| 15.07.2025 | 4,71 | 4,71 | 4,53 | 4,53 | -1,52% | 8.745.218,00 |
| 14.07.2025 | 4,48 | 4,61 | 4,43 | 4,60 | 2,91% | 8.397.971,00 |
| 11.07.2025 | 4,48 | 4,52 | 4,39 | 4,47 | -0,89% | 7.691.048,00 |
| 10.07.2025 | 4,50 | 4,57 | 4,47 | 4,51 | -0,44% | 6.325.602,00 |
| 09.07.2025 | 4,53 | 4,61 | 4,51 | 4,53 | 0,22% | 6.104.378,00 |
| 08.07.2025 | 4,44 | 4,54 | 4,41 | 4,52 | 2,49% | 9.703.219,00 |
| 07.07.2025 | 4,51 | 4,71 | 4,40 | 4,41 | -4,13% | 9.923.501,00 |
| 03.07.2025 | 4,54 | 4,72 | 4,53 | 4,60 | 3,37% | 6.649.300,00 |
| 02.07.2025 | 4,49 | 4,53 | 4,45 | 4,45 | -1,33% | 6.312.409,00 |
| 01.07.2025 | 4,40 | 4,59 | 4,34 | 4,51 | 2,97% | 10.247.239,00 |
| 30.06.2025 | 4,49 | 4,57 | 4,35 | 4,38 | -2,88% | 10.866.124,00 |
| 27.06.2025 | 4,35 | 4,55 | 4,27 | 4,51 | 3,68% | 44.601.066,00 |
| 26.06.2025 | 4,34 | 4,43 | 4,26 | 4,35 | 1,40% | 8.051.834,00 |
| 25.06.2025 | 4,29 | 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 |