4,669$
-0,44%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4,86 | 5,05 | 4,66 | 4,66 | -0,64% | 13.131.718,00 |
| 20.02.2025 | 4,84 | 4,87 | 4,67 | 4,69 | -3,89% | 7.693.925,00 |
| 19.02.2025 | 4,94 | 4,98 | 4,85 | 4,88 | -1,01% | 9.499.404,00 |
| 18.02.2025 | 4,62 | 5,00 | 4,43 | 4,93 | 7,29% | 12.532.604,00 |
| 17.02.2025 | 4,59 | 4,60 | 4,59 | 4,60 | -0,11% | - |
| 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 | 4,70 | 4,75 | 4,60 | 4,66 | -3,52% | 10.440.763,00 |
| 11.02.2025 | 4,93 | 4,94 | 4,76 | 4,83 | -3,01% | 10.763.320,00 |
| 10.02.2025 | 4,97 | 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 | 4,89 | 5,05 | 4,82 | 5,04 | 3,49% | 20.711.245,00 |
| 03.02.2025 | 4,74 | 4,95 | 4,57 | 4,87 | -1,42% | 15.250.473,00 |
| 31.01.2025 | 5,06 | 5,11 | 4,83 | 4,94 | -1,20% | 12.755.673,00 |
| 30.01.2025 | 5,10 | 5,10 | 4,89 | 5,00 | -0,20% | 19.397.658,00 |
| 29.01.2025 | 5,09 | 5,22 | 4,93 | 5,01 | -1,38% | 23.908.104,00 |
| 28.01.2025 | 5,04 | 5,22 | 4,76 | 5,08 | 2,21% | 15.412.797,00 |
| 27.01.2025 | 5,50 | 5,55 | 4,90 | 4,97 | -16,05% | 19.199.138,00 |
| 24.01.2025 | 5,82 | 6,10 | 5,80 | 5,92 | 2,60% | 12.363.392,00 |
| 23.01.2025 | 5,77 | 5,86 | 5,61 | 5,77 | 0,35% | 7.050.419,00 |
| 22.01.2025 | 5,54 | 6,12 | 5,38 | 5,75 | 4,93% | 12.955.840,00 |
| 21.01.2025 | 5,78 | 5,97 | 5,47 | 5,48 | -3,18% | 10.021.630,00 |
| 17.01.2025 | 5,66 | 5,73 | 5,53 | 5,66 | 2,35% | 7.138.429,00 |
| 16.01.2025 | 5,57 | 5,69 | 5,49 | 5,53 | -0,36% | 5.622.220,00 |
| 15.01.2025 | 5,59 | 5,89 | 5,52 | 5,55 | 4,52% | 9.241.749,00 |
| 14.01.2025 | 5,39 | 5,49 | 5,19 | 5,31 | -0,93% | 7.086.592,00 |
| 13.01.2025 | 5,27 | 5,42 | 5,14 | 5,36 | -0,74% | 8.503.115,00 |
| 10.01.2025 | 5,42 | 5,47 | 5,29 | 5,40 | -2,17% | 7.569.806,00 |
| 08.01.2025 | 5,53 | 5,57 | 5,37 | 5,52 | -0,54% | 6.558.986,00 |
| 07.01.2025 | 5,83 | 5,83 | 5,50 | 5,55 | -4,64% | 10.827.544,00 |
| 06.01.2025 | 5,70 | 5,89 | 5,62 | 5,82 | 2,83% | 9.176.128,00 |
| 03.01.2025 | 5,67 | 5,78 | 5,64 | 5,66 | 0,89% | 6.768.454,00 |
| 02.01.2025 | 5,40 | 5,67 | 5,36 | 5,61 | 5,65% | 10.250.828,00 |
| 31.12.2024 | 5,39 | 5,50 | 5,30 | 5,31 | -1,67% | 8.397.006,00 |
| 30.12.2024 | 5,38 | 5,50 | 5,22 | 5,40 | -1,64% | 11.303.403,00 |
| 27.12.2024 | 5,63 | 5,73 | 5,44 | 5,49 | -3,17% | 9.107.795,00 |
| 26.12.2024 | 5,72 | 5,83 | 5,63 | 5,67 | -2,58% | 7.670.893,00 |
| 24.12.2024 | 5,86 | 5,89 | 5,69 | 5,82 | -0,34% | 4.495.492,00 |
| 23.12.2024 | 5,84 | 5,97 | 5,69 | 5,84 | -1,35% | 10.852.291,00 |
| 20.12.2024 | 5,90 | 6,46 | 5,85 | 5,92 | -2,31% | 43.535.060,00 |
| 19.12.2024 | 5,87 | 6,26 | 5,75 | 6,06 | 4,66% | 23.082.807,00 |
| 18.12.2024 | 6,00 | 6,27 | 5,67 | 5,79 | -3,34% | 13.311.597,00 |
| 17.12.2024 | 6,14 | 6,19 | 5,96 | 5,99 | -3,54% | 12.113.443,00 |
| 16.12.2024 | 6,54 | 6,56 | 6,15 | 6,21 | -4,61% | 12.660.524,00 |
| 13.12.2024 | 6,38 | 6,55 | 6,33 | 6,51 | 1,72% | 7.528.822,00 |
| 12.12.2024 | 6,50 | 6,67 | 6,38 | 6,40 | -1,39% | 8.790.580,00 |
| 11.12.2024 | 6,34 | 6,58 | 6,27 | 6,49 | 4,17% | 12.886.295,00 |
| 10.12.2024 | 6,48 | 6,51 | 6,23 | 6,23 | -4,15% | 10.106.854,00 |
| 09.12.2024 | 7,01 | 7,12 | 6,45 | 6,50 | -7,14% | 12.293.678,00 |
| 06.12.2024 | 6,58 | 7,01 | 6,51 | 7,00 | 8,19% | 12.324.913,00 |