2,149$
2,33%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 2,24 | 2,36 | 2,09 | 2,10 | -4,98% | 5.993.353,00 |
| 08.10.2025 | 2,07 | 2,47 | 2,06 | 2,21 | 7,80% | 11.078.812,00 |
| 07.10.2025 | 2,24 | 2,25 | 2,02 | 2,05 | -8,48% | 6.986.659,00 |
| 06.10.2025 | 2,51 | 2,53 | 2,21 | 2,24 | -7,95% | 8.450.576,00 |
| 03.10.2025 | 2,19 | 2,55 | 2,19 | 2,43 | 12,14% | - |
| 02.10.2025 | 2,01 | 2,20 | 2,00 | 2,17 | 10,43% | 5.312.888,00 |
| 01.10.2025 | 1,90 | 2,07 | 1,89 | 1,97 | 3,15% | 5.709.255,00 |
| 30.09.2025 | 2,02 | 2,04 | 1,82 | 1,91 | -5,22% | 4.652.284,00 |
| 29.09.2025 | 2,04 | 2,07 | 1,97 | 2,01 | -0,50% | 2.992.266,00 |
| 26.09.2025 | 2,14 | 2,17 | 2,01 | 2,02 | -5,16% | 3.132.972,00 |
| 25.09.2025 | 2,15 | 2,21 | 2,08 | 2,13 | -4,05% | 2.765.513,00 |
| 24.09.2025 | 2,29 | 2,33 | 2,18 | 2,22 | -3,48% | 2.757.804,00 |
| 23.09.2025 | 2,17 | 2,46 | 2,14 | 2,30 | 5,99% | 6.523.783,00 |
| 22.09.2025 | 2,24 | 2,25 | 2,10 | 2,17 | -4,82% | 4.718.883,00 |
| 19.09.2025 | 2,34 | 2,45 | 2,25 | 2,28 | -1,72% | 5.606.070,00 |
| 18.09.2025 | 2,43 | 2,43 | 2,22 | 2,32 | -3,33% | 7.587.285,00 |
| 17.09.2025 | 2,11 | 2,55 | 2,10 | 2,40 | 13,74% | 14.842.060,00 |
| 16.09.2025 | 2,13 | 2,13 | 1,93 | 2,11 | -0,94% | 4.920.593,00 |
| 15.09.2025 | 1,91 | 2,20 | 1,90 | 2,13 | 13,30% | 9.950.927,00 |
| 12.09.2025 | 1,80 | 1,91 | 1,75 | 1,88 | 6,21% | 2.891.405,00 |
| 11.09.2025 | 1,68 | 1,85 | 1,68 | 1,77 | 5,36% | 4.352.813,00 |
| 10.09.2025 | 1,72 | 1,75 | 1,67 | 1,68 | -1,75% | 2.489.954,00 |
| 09.09.2025 | 1,71 | 1,77 | 1,70 | 1,71 | 0,00% | 2.513.539,00 |
| 08.09.2025 | 1,69 | 1,72 | 1,62 | 1,71 | 3,01% | 2.537.019,00 |
| 05.09.2025 | 1,71 | 1,76 | 1,64 | 1,66 | -1,78% | 2.543.756,00 |
| 04.09.2025 | 1,64 | 1,72 | 1,60 | 1,69 | 2,74% | 2.625.519,00 |
| 03.09.2025 | 1,63 | 1,66 | 1,60 | 1,65 | 0,92% | 2.231.761,00 |
| 02.09.2025 | 1,65 | 1,68 | 1,58 | 1,63 | -4,12% | 4.045.255,00 |
| 29.08.2025 | 1,76 | 1,79 | 1,69 | 1,70 | -3,41% | 2.857.152,00 |
| 28.08.2025 | 1,85 | 1,86 | 1,73 | 1,76 | -4,35% | 5.410.615,00 |
| 27.08.2025 | 1,85 | 1,91 | 1,82 | 1,84 | 0,00% | 2.671.539,00 |
| 26.08.2025 | 1,93 | 1,96 | 1,82 | 1,84 | -5,15% | 4.220.138,00 |
| 25.08.2025 | 2,00 | 2,00 | 1,92 | 1,94 | -3,00% | 2.820.449,00 |
| 22.08.2025 | 2,00 | 2,04 | 1,94 | 2,00 | 0,50% | 3.193.283,00 |
| 21.08.2025 | 1,95 | 2,00 | 1,89 | 1,99 | 1,02% | 2.364.704,00 |
| 20.08.2025 | 1,94 | 2,01 | 1,92 | 1,97 | -0,25% | 3.300.787,00 |
| 19.08.2025 | 2,15 | 2,15 | 1,93 | 1,98 | -8,14% | 6.601.400,00 |
| 18.08.2025 | 2,29 | 2,30 | 2,12 | 2,15 | -6,52% | 6.942.617,00 |
| 15.08.2025 | 2,46 | 2,48 | 2,28 | 2,30 | -6,50% | 5.554.395,00 |
| 14.08.2025 | 2,48 | 2,49 | 2,41 | 2,46 | -3,15% | 2.480.766,00 |
| 13.08.2025 | 2,38 | 2,56 | 2,32 | 2,54 | -15,61% | 12.847.847,00 |
| 12.08.2025 | 2,70 | 3,02 | 2,70 | 3,01 | 11,69% | 6.610.475,00 |
| 11.08.2025 | 2,70 | 2,77 | 2,66 | 2,70 | 0,56% | 2.732.053,00 |
| 08.08.2025 | 2,59 | 2,74 | 2,58 | 2,68 | 4,69% | 2.033.790,00 |
| 07.08.2025 | 2,57 | 2,67 | 2,55 | 2,56 | 0,39% | 1.870.909,00 |
| 06.08.2025 | 2,69 | 2,70 | 2,50 | 2,55 | -5,56% | 3.842.880,00 |
| 05.08.2025 | 2,71 | 2,74 | 2,64 | 2,70 | -1,10% | 1.805.582,00 |
| 04.08.2025 | 2,84 | 2,84 | 2,65 | 2,73 | -2,15% | 3.076.849,00 |
| 01.08.2025 | 2,89 | 2,91 | 2,70 | 2,79 | -6,06% | 3.833.382,00 |
| 31.07.2025 | 3,08 | 3,16 | 2,95 | 2,97 | -5,11% | 2.696.617,00 |
| 30.07.2025 | 3,12 | 3,29 | 3,10 | 3,13 | 1,29% | 3.124.161,00 |
| 29.07.2025 | 3,37 | 3,52 | 3,05 | 3,09 | -6,93% | 4.161.891,00 |
| 28.07.2025 | 3,39 | 3,56 | 3,24 | 3,32 | 3,75% | 4.473.752,00 |
| 25.07.2025 | 3,48 | 3,48 | 3,12 | 3,20 | -5,60% | 3.560.227,00 |
| 24.07.2025 | 3,78 | 3,84 | 3,38 | 3,39 | -10,32% | 5.115.244,00 |
| 23.07.2025 | 3,65 | 3,86 | 3,50 | 3,78 | 8,93% | 6.783.946,00 |
| 22.07.2025 | 3,08 | 3,50 | 2,98 | 3,47 | 13,77% | 6.883.133,00 |
| 21.07.2025 | 3,21 | 3,31 | 3,01 | 3,05 | -1,61% | 3.708.650,00 |
| 18.07.2025 | 3,33 | 3,49 | 3,08 | 3,10 | -4,91% | 6.148.583,00 |
| 17.07.2025 | 2,94 | 3,58 | 2,93 | 3,26 | 12,03% | 13.434.895,00 |
| 16.07.2025 | 2,86 | 2,94 | 2,76 | 2,91 | 2,11% | 2.555.527,00 |
| 15.07.2025 | 2,83 | 2,97 | 2,82 | 2,85 | 2,52% | 2.491.926,00 |
| 14.07.2025 | 2,76 | 2,81 | 2,69 | 2,78 | 0,36% | 2.189.716,00 |
| 11.07.2025 | 2,85 | 2,85 | 2,75 | 2,77 | -3,82% | 2.208.269,00 |
| 10.07.2025 | 2,94 | 2,95 | 2,87 | 2,88 | -2,37% | 1.422.940,00 |
| 09.07.2025 | 3,02 | 3,14 | 2,91 | 2,95 | -2,32% | 2.344.343,00 |
| 08.07.2025 | 2,87 | 3,08 | 2,87 | 3,02 | 5,23% | 3.751.045,00 |
| 07.07.2025 | 3,00 | 3,00 | 2,81 | 2,87 | -5,28% | 2.436.406,00 |
| 03.07.2025 | 2,89 | 3,08 | 2,86 | 3,03 | 6,69% | 3.877.895,00 |
| 02.07.2025 | 2,75 | 2,91 | 2,73 | 2,84 | 2,90% | 2.101.524,00 |
| 01.07.2025 | 2,84 | 2,93 | 2,74 | 2,76 | -3,83% | 1.897.467,00 |
| 30.06.2025 | 2,95 | 3,04 | 2,83 | 2,87 | -1,37% | 2.426.795,00 |
| 27.06.2025 | 3,01 | 3,05 | 2,90 | 2,91 | -1,36% | 5.235.001,00 |
| 26.06.2025 | 2,70 | 2,99 | 2,70 | 2,95 | 9,67% | 3.617.558,00 |
| 25.06.2025 | 2,73 | 2,74 | 2,66 | 2,69 | 0,00% | 1.063.837,00 |
| 24.06.2025 | 2,64 | 2,72 | 2,62 | 2,69 | 3,07% | 2.728.304,00 |
| 23.06.2025 | 2,65 | 2,70 | 2,52 | 2,61 | -3,69% | 2.860.455,00 |
| 20.06.2025 | 2,92 | 2,92 | 2,71 | 2,71 | -6,23% | 4.949.160,00 |
| 18.06.2025 | 2,87 | 2,92 | 2,78 | 2,89 | 0,00% | 3.068.612,00 |
| 17.06.2025 | 2,98 | 3,04 | 2,87 | 2,89 | -3,18% | 2.047.588,00 |
| 16.06.2025 | 2,96 | 3,01 | 2,88 | 2,99 | 0,67% | 2.274.895,00 |
| 13.06.2025 | 3,05 | 3,07 | 2,95 | 2,97 | -5,42% | 2.476.842,00 |
| 12.06.2025 | 3,25 | 3,26 | 3,05 | 3,14 | -4,13% | 3.428.277,00 |
| 11.06.2025 | 3,46 | 3,71 | 3,23 | 3,27 | -5,49% | 9.456.370,00 |
| 10.06.2025 | 3,35 | 3,56 | 3,29 | 3,46 | 3,59% | 2.971.423,00 |
| 09.06.2025 | 3,31 | 3,38 | 3,28 | 3,34 | -0,89% | 1.556.153,00 |
| 06.06.2025 | 3,32 | 3,37 | 3,25 | 3,37 | 1,51% | 1.707.639,00 |
| 05.06.2025 | 3,43 | 3,43 | 3,25 | 3,32 | -3,21% | 2.227.361,00 |
| 04.06.2025 | 3,41 | 3,44 | 3,32 | 3,43 | -0,15% | 1.935.535,00 |
| 03.06.2025 | 3,52 | 3,57 | 3,37 | 3,44 | -2,41% | 1.739.106,00 |
| 02.06.2025 | 3,60 | 3,60 | 3,46 | 3,52 | -1,95% | 1.313.907,00 |
| 30.05.2025 | 3,70 | 3,71 | 3,53 | 3,59 | -4,01% | 1.225.974,00 |
| 29.05.2025 | 3,79 | 3,88 | 3,70 | 3,74 | 0,54% | 1.431.466,00 |
| 28.05.2025 | 3,70 | 3,76 | 3,68 | 3,72 | 0,81% | 1.384.001,00 |
| 27.05.2025 | 3,66 | 3,81 | 3,58 | 3,69 | 1,65% | 2.243.711,00 |
| 23.05.2025 | 3,81 | 3,82 | 3,60 | 3,63 | -6,92% | 2.431.794,00 |
| 22.05.2025 | 3,79 | 3,93 | 3,56 | 3,90 | -1,52% | 3.445.276,00 |
| 21.05.2025 | 4,10 | 4,14 | 3,92 | 3,96 | -5,04% | 1.867.244,00 |
| 20.05.2025 | 4,57 | 4,59 | 4,10 | 4,17 | -8,15% | 1.461.661,00 |
| 19.05.2025 | 4,49 | 4,77 | 4,43 | 4,54 | -3,81% | 1.640.101,00 |