1,813€
-11,15%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 1,95 | 2,04 | 1,85 | 1,87 | -8,21% | - |
| 08.10.2025 | 1,79 | 2,12 | 1,77 | 2,04 | 14,13% | - |
| 07.10.2025 | 1,94 | 1,98 | 1,78 | 1,79 | -11,95% | - |
| 06.10.2025 | 2,12 | 2,25 | 1,99 | 2,03 | -4,25% | - |
| 03.10.2025 | 1,84 | 2,15 | 1,82 | 2,12 | 21,32% | - |
| 02.10.2025 | 1,68 | 1,87 | 1,68 | 1,75 | 0,58% | - |
| 01.10.2025 | 1,64 | 1,76 | 1,61 | 1,74 | 5,78% | - |
| 30.09.2025 | 1,71 | 1,73 | 1,64 | 1,64 | -3,38% | - |
| 29.09.2025 | 1,76 | 1,79 | 1,67 | 1,70 | -5,56% | - |
| 26.09.2025 | 1,82 | 1,87 | 1,79 | 1,80 | -2,83% | - |
| 25.09.2025 | 1,93 | 1,95 | 1,78 | 1,85 | -2,63% | - |
| 24.09.2025 | 1,95 | 2,01 | 1,90 | 1,90 | -8,09% | - |
| 23.09.2025 | 1,86 | 2,09 | 1,82 | 2,07 | 14,84% | - |
| 22.09.2025 | 1,94 | 1,96 | 1,78 | 1,80 | -12,07% | - |
| 19.09.2025 | 1,97 | 2,09 | 1,92 | 2,05 | 7,75% | - |
| 18.09.2025 | 2,02 | 2,16 | 1,89 | 1,90 | -7,65% | - |
| 17.09.2025 | 1,79 | 2,10 | 1,73 | 2,06 | 18,90% | - |
| 16.09.2025 | 1,85 | 1,88 | 1,63 | 1,73 | -0,86% | - |
| 15.09.2025 | 1,59 | 1,87 | 1,59 | 1,75 | 13,66% | - |
| 12.09.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 1,15% | - |
| 11.09.2025 | 1,45 | 1,56 | 1,42 | 1,52 | 5,74% | - |
| 10.09.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -4,01% | - |
| 09.09.2025 | 1,46 | 1,52 | 1,46 | 1,50 | 6,96% | - |
| 08.09.2025 | 1,43 | 1,45 | 1,38 | 1,40 | 0,00% | - |
| 05.09.2025 | 1,45 | 1,51 | 1,40 | 1,40 | -0,36% | - |
| 04.09.2025 | 1,41 | 1,49 | 1,37 | 1,41 | 2,18% | - |
| 03.09.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -0,72% | - |
| 02.09.2025 | 1,46 | 1,48 | 1,37 | 1,39 | -5,46% | - |
| 01.09.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,68% | - |
| 29.08.2025 | 1,53 | 1,55 | 1,45 | 1,48 | -3,59% | - |
| 28.08.2025 | 1,60 | 1,61 | 1,52 | 1,53 | -4,82% | - |
| 27.08.2025 | 1,61 | 1,65 | 1,57 | 1,61 | -2,13% | - |
| 26.08.2025 | 1,68 | 1,70 | 1,61 | 1,64 | -0,90% | - |
| 25.08.2025 | 1,72 | 1,73 | 1,60 | 1,66 | -3,49% | - |
| 22.08.2025 | 1,72 | 1,75 | 1,67 | 1,72 | 1,63% | - |
| 21.08.2025 | 1,73 | 1,74 | 1,62 | 1,69 | -1,02% | - |
| 20.08.2025 | 1,69 | 1,73 | 1,65 | 1,71 | -0,15% | - |
| 19.08.2025 | 1,86 | 1,89 | 1,67 | 1,71 | -8,19% | - |
| 18.08.2025 | 1,98 | 2,04 | 1,81 | 1,86 | -6,41% | - |
| 15.08.2025 | 2,14 | 2,19 | 1,99 | 1,99 | -3,40% | - |
| 14.08.2025 | 2,17 | 2,19 | 2,06 | 2,06 | 2,74% | - |
| 13.08.2025 | 2,06 | 2,23 | 2,01 | 2,01 | -16,46% | - |
| 12.08.2025 | 2,33 | 2,45 | 2,32 | 2,40 | 3,90% | - |
| 11.08.2025 | 2,30 | 2,38 | 2,28 | 2,31 | 3,13% | - |
| 08.08.2025 | 2,21 | 2,36 | 2,20 | 2,24 | -1,10% | - |
| 07.08.2025 | 2,22 | 2,31 | 2,19 | 2,27 | 3,19% | - |
| 06.08.2025 | 2,35 | 2,38 | 2,14 | 2,20 | -3,94% | - |
| 05.08.2025 | 2,38 | 2,42 | 2,28 | 2,29 | -1,08% | - |
| 04.08.2025 | 2,46 | 2,56 | 2,28 | 2,31 | -4,35% | - |
| 01.08.2025 | 2,60 | 2,63 | 2,33 | 2,42 | -10,22% | - |
| 31.07.2025 | 2,74 | 2,85 | 2,66 | 2,69 | -3,93% | - |
| 30.07.2025 | 2,68 | 2,88 | 2,64 | 2,80 | 5,46% | - |
| 29.07.2025 | 2,92 | 3,07 | 2,66 | 2,66 | -7,49% | - |
| 28.07.2025 | 2,84 | 3,06 | 2,81 | 2,87 | 5,90% | - |
| 25.07.2025 | 2,87 | 3,00 | 2,69 | 2,71 | -10,86% | - |
| 24.07.2025 | 3,21 | 3,27 | 2,95 | 3,04 | -0,65% | - |
| 23.07.2025 | 3,00 | 3,23 | 2,96 | 3,06 | 8,90% | - |
| 22.07.2025 | 2,69 | 2,89 | 2,55 | 2,81 | 2,37% | - |
| 21.07.2025 | 2,73 | 2,85 | 2,64 | 2,75 | -3,35% | - |
| 18.07.2025 | 2,85 | 3,00 | 2,76 | 2,84 | -7,19% | - |
| 17.07.2025 | 2,53 | 3,10 | 2,49 | 3,06 | 24,64% | - |
| 16.07.2025 | 2,50 | 2,55 | 2,46 | 2,46 | -1,21% | - |
| 15.07.2025 | 2,39 | 2,52 | 2,38 | 2,49 | 7,58% | - |
| 14.07.2025 | 2,37 | 2,37 | 2,31 | 2,31 | -2,12% | - |
| 11.07.2025 | 2,49 | 2,49 | 2,36 | 2,36 | -6,53% | - |
| 10.07.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -1,56% | - |
| 09.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 3,01% | - |
| 08.07.2025 | 2,46 | 2,50 | 2,46 | 2,49 | -1,78% | - |
| 07.07.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -0,98% | - |
| 04.07.2025 | 2,56 | 2,56 | 2,55 | 2,56 | 3,85% | - |
| 03.07.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 2,71% | - |
| 02.07.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 3,45% | - |
| 01.07.2025 | 2,46 | 2,50 | 2,32 | 2,32 | -4,13% | - |
| 30.06.2025 | 2,52 | 2,60 | 2,42 | 2,42 | -5,65% | - |
| 27.06.2025 | 2,59 | 2,60 | 2,54 | 2,57 | 11,04% | - |
| 26.06.2025 | 2,31 | 2,41 | 2,31 | 2,31 | 0,87% | - |
| 25.06.2025 | 2,34 | 2,39 | 2,29 | 2,29 | 0,66% | - |
| 24.06.2025 | 2,31 | 2,33 | 2,25 | 2,28 | 2,71% | - |
| 23.06.2025 | 2,36 | 2,39 | 2,20 | 2,22 | -8,66% | - |
| 20.06.2025 | 2,51 | 2,57 | 2,41 | 2,43 | -2,81% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,40% | - |
| 18.06.2025 | 2,51 | 2,56 | 2,44 | 2,49 | -4,05% | - |
| 17.06.2025 | 2,57 | 2,64 | 2,55 | 2,59 | -1,33% | - |
| 13.06.2025 | 2,59 | 2,71 | 2,58 | 2,63 | -0,94% | - |
| 12.06.2025 | 2,86 | 2,90 | 2,63 | 2,65 | -7,67% | - |
| 11.06.2025 | 2,95 | 3,04 | 2,85 | 2,87 | -3,20% | - |
| 10.06.2025 | 2,93 | 3,01 | 2,88 | 2,97 | 1,54% | - |
| 09.06.2025 | 2,95 | 2,96 | 2,87 | 2,92 | -0,34% | - |
| 06.06.2025 | 2,92 | 2,96 | 2,85 | 2,93 | 0,51% | - |
| 05.06.2025 | 3,04 | 3,05 | 2,83 | 2,92 | -0,51% | - |
| 04.06.2025 | 3,03 | 3,07 | 2,90 | 2,93 | -3,62% | - |
| 03.06.2025 | 3,09 | 3,18 | 3,03 | 3,04 | 0,00% | - |
| 02.06.2025 | 3,16 | 3,19 | 3,02 | 3,04 | -4,70% | - |
| 30.05.2025 | 3,30 | 3,38 | 3,14 | 3,19 | -3,19% | - |
| 29.05.2025 | 3,46 | 3,47 | 3,25 | 3,30 | -0,90% | - |
| 28.05.2025 | 3,27 | 3,34 | 3,25 | 3,33 | 1,99% | - |
| 27.05.2025 | 3,23 | 3,37 | 3,14 | 3,26 | 1,24% | - |
| 26.05.2025 | 3,21 | 3,23 | 3,21 | 3,22 | -0,92% | - |
| 23.05.2025 | 3,42 | 3,49 | 3,18 | 3,25 | 1,72% | - |
| 22.05.2025 | 3,33 | 3,40 | 3,15 | 3,20 | -11,98% | - |