1,863€
2,62%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,91 | 2,01 | 1,82 | 1,82 | -3,97% | 17.750,00 |
| 08.10.2025 | 1,76 | 2,04 | 1,76 | 1,89 | 7,69% | 1.900,00 |
| 07.10.2025 | 1,91 | 1,94 | 1,75 | 1,76 | -7,63% | 8.116,00 |
| 06.10.2025 | 2,14 | 2,18 | 1,90 | 1,90 | -5,47% | 12.080,00 |
| 03.10.2025 | 1,81 | 2,16 | 1,81 | 2,01 | 8,65% | 7.788,00 |
| 02.10.2025 | 1,66 | 1,85 | 1,66 | 1,85 | 9,79% | 27.520,00 |
| 01.10.2025 | 1,61 | 1,74 | 1,61 | 1,69 | 4,66% | - |
| 30.09.2025 | 1,68 | 1,70 | 1,58 | 1,61 | -6,40% | 50.040,00 |
| 29.09.2025 | 1,71 | 1,76 | 1,69 | 1,72 | -0,86% | 31.239,00 |
| 26.09.2025 | 1,79 | 1,84 | 1,74 | 1,74 | -4,41% | 1.722,00 |
| 25.09.2025 | 1,89 | 1,89 | 1,78 | 1,82 | -3,97% | 1.000,00 |
| 24.09.2025 | 1,92 | 1,96 | 1,87 | 1,89 | -3,08% | 749,00 |
| 23.09.2025 | 1,83 | 2,07 | 1,83 | 1,95 | 6,56% | - |
| 22.09.2025 | 1,90 | 1,90 | 1,79 | 1,83 | -5,91% | 5.000,00 |
| 19.09.2025 | 1,94 | 2,02 | 1,91 | 1,95 | -0,51% | 3.900,00 |
| 18.09.2025 | 1,99 | 1,99 | 1,90 | 1,96 | -2,74% | - |
| 17.09.2025 | 1,76 | 2,07 | 1,76 | 2,01 | 13,56% | 280,00 |
| 16.09.2025 | 1,82 | 1,88 | 1,68 | 1,77 | -2,48% | 652,00 |
| 15.09.2025 | 1,61 | 1,83 | 1,61 | 1,82 | 13,08% | 22.784,00 |
| 12.09.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 10,88% | 4.011,00 |
| 11.09.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 0,87% | - |
| 10.09.2025 | 1,44 | 1,49 | 1,43 | 1,44 | -1,71% | 666,00 |
| 09.09.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 3,91% | - |
| 05.09.2025 | 1,43 | 1,48 | 1,41 | 1,41 | -2,43% | 169,00 |
| 04.09.2025 | 1,38 | 1,47 | 1,38 | 1,44 | 2,49% | 133,00 |
| 03.09.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 1,08% | 3.230,00 |
| 02.09.2025 | 1,45 | 1,45 | 1,37 | 1,39 | -3,81% | 180,00 |
| 01.09.2025 | 1,49 | 1,49 | 1,45 | 1,45 | 0,00% | 130,00 |
| 29.08.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -3,99% | 100,00 |
| 28.08.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -5,05% | 1.202,00 |
| 27.08.2025 | 1,59 | 1,61 | 1,59 | 1,59 | 0,32% | 375,00 |
| 26.08.2025 | 1,65 | 1,67 | 1,58 | 1,58 | -4,82% | - |
| 25.08.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -2,06% | - |
| 22.08.2025 | 1,69 | 1,72 | 1,68 | 1,70 | -0,59% | - |
| 21.08.2025 | 1,70 | 1,71 | 1,66 | 1,71 | 0,89% | 33,00 |
| 20.08.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 0,00% | 566,00 |
| 19.08.2025 | 1,83 | 1,88 | 1,66 | 1,69 | -7,65% | 526,00 |
| 18.08.2025 | 1,96 | 1,96 | 1,83 | 1,83 | -7,11% | - |
| 15.08.2025 | 2,10 | 2,10 | 1,96 | 1,97 | -6,19% | 5.775,00 |
| 14.08.2025 | 2,13 | 2,13 | 2,07 | 2,10 | -2,33% | - |
| 13.08.2025 | 2,11 | 2,17 | 2,01 | 2,15 | -15,02% | 2.217,00 |
| 12.08.2025 | 2,28 | 2,53 | 2,28 | 2,53 | 9,52% | 2.088,00 |
| 11.08.2025 | 2,26 | 2,37 | 2,26 | 2,31 | 1,76% | 601,00 |
| 08.08.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 3,18% | - |
| 07.08.2025 | 2,18 | 2,27 | 2,18 | 2,20 | 1,38% | 1.200,00 |
| 06.08.2025 | 2,30 | 2,30 | 2,14 | 2,17 | -6,87% | 66,00 |
| 05.08.2025 | 2,42 | 2,42 | 2,28 | 2,33 | -0,43% | 93,00 |
| 04.08.2025 | 2,42 | 2,46 | 2,30 | 2,34 | -2,90% | 1.005,00 |
| 01.08.2025 | 2,55 | 2,55 | 2,35 | 2,41 | -8,71% | 12.066,00 |
| 31.07.2025 | 2,69 | 2,74 | 2,64 | 2,64 | -3,30% | 20,00 |
| 30.07.2025 | 2,63 | 2,85 | 2,63 | 2,73 | 2,63% | - |
| 29.07.2025 | 2,87 | 3,02 | 2,64 | 2,66 | -6,01% | 2,00 |
| 28.07.2025 | 2,85 | 2,97 | 2,82 | 2,83 | 3,66% | 1.500,00 |
| 25.07.2025 | 2,82 | 2,90 | 2,66 | 2,73 | -4,88% | 1.697,00 |
| 24.07.2025 | 3,17 | 3,21 | 2,86 | 2,87 | -10,59% | 3.005,00 |
| 23.07.2025 | 2,95 | 3,21 | 2,95 | 3,21 | 9,56% | 200,00 |
| 22.07.2025 | 2,66 | 2,93 | 2,61 | 2,93 | 13,13% | 1.212,00 |
| 21.07.2025 | 2,64 | 2,77 | 2,59 | 2,59 | -2,26% | 710,00 |
| 18.07.2025 | 2,80 | 2,90 | 2,65 | 2,65 | -5,36% | 316,00 |
| 17.07.2025 | 2,43 | 2,98 | 2,43 | 2,80 | 13,36% | 637,00 |
| 16.07.2025 | 2,46 | 2,53 | 2,42 | 2,47 | 1,23% | 1.216,00 |
| 15.07.2025 | 2,34 | 2,47 | 2,34 | 2,44 | 3,39% | 526,00 |
| 14.07.2025 | 2,32 | 2,36 | 2,30 | 2,36 | -0,84% | 4.046,00 |
| 11.07.2025 | 2,47 | 2,47 | 2,35 | 2,38 | -3,25% | 19,00 |
| 10.07.2025 | 2,52 | 2,52 | 2,46 | 2,46 | -1,20% | 147,00 |
| 09.07.2025 | 2,51 | 2,65 | 2,49 | 2,49 | -2,73% | 481,00 |
| 08.07.2025 | 2,41 | 2,60 | 2,41 | 2,56 | 4,92% | - |
| 07.07.2025 | 2,55 | 2,55 | 2,41 | 2,44 | -4,31% | - |
| 04.07.2025 | 2,56 | 2,57 | 2,55 | 2,55 | -0,39% | 250,00 |
| 03.07.2025 | 2,38 | 2,59 | 2,38 | 2,56 | 7,11% | 8,00 |
| 02.07.2025 | 2,33 | 2,40 | 2,33 | 2,39 | 2,58% | 50,00 |
| 01.07.2025 | 2,41 | 2,44 | 2,33 | 2,33 | -4,51% | 12,00 |
| 30.06.2025 | 2,56 | 2,56 | 2,43 | 2,44 | -2,40% | 2.200,00 |
| 27.06.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -0,79% | - |
| 26.06.2025 | 2,27 | 2,52 | 2,27 | 2,52 | 9,57% | 75,00 |
| 25.06.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 0,88% | 32,00 |
| 24.06.2025 | 2,27 | 2,30 | 2,25 | 2,28 | 2,24% | 2.035,00 |
| 23.06.2025 | 2,32 | 2,32 | 2,23 | 2,23 | -5,91% | 100,00 |
| 20.06.2025 | 2,46 | 2,46 | 2,36 | 2,37 | -3,66% | 235,00 |
| 19.06.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -1,99% | - |
| 18.06.2025 | 2,50 | 2,51 | 2,43 | 2,51 | 0,00% | 1.043,00 |
| 17.06.2025 | 2,52 | 2,59 | 2,51 | 2,51 | -2,33% | 83,00 |
| 16.06.2025 | 2,65 | 2,65 | 2,51 | 2,57 | 0,39% | 2.500,00 |
| 13.06.2025 | 2,54 | 2,65 | 2,54 | 2,56 | -4,83% | 2.530,00 |
| 12.06.2025 | 2,81 | 2,82 | 2,64 | 2,69 | -5,28% | 1.145,00 |
| 11.06.2025 | 2,88 | 3,05 | 2,84 | 2,84 | -5,02% | 3.420,00 |
| 10.06.2025 | 2,88 | 3,08 | 2,88 | 2,99 | 1,70% | 40,00 |
| 09.06.2025 | 2,95 | 2,95 | 2,87 | 2,94 | 0,34% | 484,00 |
| 06.06.2025 | 2,86 | 2,99 | 2,86 | 2,93 | 1,03% | 225,00 |
| 05.06.2025 | 2,95 | 2,95 | 2,84 | 2,90 | -2,68% | - |
| 04.06.2025 | 2,98 | 3,00 | 2,91 | 2,98 | -1,00% | 96,00 |
| 03.06.2025 | 3,04 | 3,07 | 3,00 | 3,01 | -1,63% | 1.324,00 |
| 02.06.2025 | 3,22 | 3,22 | 3,03 | 3,06 | -2,86% | 66,00 |
| 30.05.2025 | 3,24 | 3,24 | 3,13 | 3,15 | -4,55% | - |
| 29.05.2025 | 3,53 | 3,53 | 3,25 | 3,30 | 0,92% | 911,00 |
| 28.05.2025 | 3,20 | 3,28 | 3,20 | 3,27 | 0,93% | 300,00 |
| 27.05.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 2,21% | 461,00 |
| 26.05.2025 | 3,16 | 3,17 | 3,16 | 3,17 | 0,32% | - |
| 23.05.2025 | 3,35 | 3,49 | 3,16 | 3,16 | -8,67% | 2.700,00 |
| 22.05.2025 | 3,28 | 3,46 | 3,18 | 3,46 | -0,86% | 300,00 |