0,903$
-6,57%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0,97 | 1,03 | 0,89 | 0,90 | -6,85% | 5.299.382,00 |
| 11.12.2025 | 0,87 | 1,04 | 0,85 | 0,97 | 10,42% | 8.988.999,00 |
| 10.12.2025 | 0,86 | 0,92 | 0,85 | 0,88 | 1,87% | 2.280.020,00 |
| 09.12.2025 | 0,85 | 0,90 | 0,85 | 0,86 | -1,28% | 2.307.842,00 |
| 08.12.2025 | 0,96 | 0,97 | 0,83 | 0,87 | -6,45% | 5.672.308,00 |
| 05.12.2025 | 1,05 | 1,11 | 0,92 | 0,93 | -9,71% | 8.161.925,00 |
| 04.12.2025 | 0,89 | 1,14 | 0,89 | 1,03 | 16,86% | 16.903.964,00 |
| 03.12.2025 | 0,82 | 0,89 | 0,80 | 0,88 | 7,65% | 2.246.378,00 |
| 02.12.2025 | 0,85 | 0,90 | 0,82 | 0,82 | -4,79% | 1.398.848,00 |
| 01.12.2025 | 0,88 | 0,91 | 0,85 | 0,86 | -5,08% | 1.894.160,00 |
| 28.11.2025 | 0,80 | 0,92 | 0,80 | 0,91 | 11,03% | 3.416.709,00 |
| 26.11.2025 | 0,78 | 0,84 | 0,78 | 0,82 | 2,42% | 3.429.017,00 |
| 25.11.2025 | 0,83 | 0,83 | 0,80 | 0,80 | -4,36% | 2.779.428,00 |
| 24.11.2025 | 0,88 | 0,91 | 0,80 | 0,83 | -2,57% | 3.983.138,00 |
| 21.11.2025 | 0,91 | 0,93 | 0,85 | 0,86 | -5,73% | 4.029.785,00 |
| 20.11.2025 | 0,91 | 1,14 | 0,90 | 0,91 | 0,19% | 8.263.122,00 |
| 19.11.2025 | 0,90 | 0,98 | 0,87 | 0,91 | 4,53% | 4.439.060,00 |
| 18.11.2025 | 0,87 | 0,90 | 0,81 | 0,87 | -4,18% | 5.079.914,00 |
| 17.11.2025 | 0,98 | 1,03 | 0,85 | 0,90 | -10,50% | 12.766.898,00 |
| 14.11.2025 | 1,15 | 1,26 | 1,01 | 1,01 | -5,61% | 10.120.453,00 |
| 13.11.2025 | 1,12 | 1,14 | 1,05 | 1,07 | -7,76% | 13.740.278,00 |
| 12.11.2025 | 1,17 | 1,20 | 1,12 | 1,16 | -2,52% | 3.379.417,00 |
| 11.11.2025 | 1,19 | 1,21 | 1,15 | 1,19 | -0,42% | 2.179.254,00 |
| 10.11.2025 | 1,27 | 1,30 | 1,17 | 1,20 | -4,40% | 3.686.853,00 |
| 07.11.2025 | 1,17 | 1,28 | 1,13 | 1,25 | 8,70% | 4.454.010,00 |
| 06.11.2025 | 1,24 | 1,31 | 1,15 | 1,15 | -6,88% | 5.413.319,00 |
| 05.11.2025 | 1,34 | 1,37 | 1,21 | 1,24 | -9,52% | 7.178.689,00 |
| 04.11.2025 | 1,25 | 1,41 | 1,23 | 1,37 | 0,37% | 13.284.766,00 |
| 03.11.2025 | 1,17 | 1,44 | 1,13 | 1,36 | 17,24% | 29.428.054,00 |
| 31.10.2025 | 1,63 | 1,67 | 1,08 | 1,16 | -45,02% | 60.439.751,00 |
| 30.10.2025 | 2,06 | 2,26 | 2,06 | 2,11 | 0,96% | 6.465.809,00 |
| 29.10.2025 | 2,09 | 2,23 | 2,05 | 2,09 | 1,46% | 6.100.843,00 |
| 28.10.2025 | 2,30 | 2,30 | 2,05 | 2,06 | -11,21% | 6.293.817,00 |
| 27.10.2025 | 2,22 | 2,37 | 2,07 | 2,32 | 4,50% | 10.292.691,00 |
| 24.10.2025 | 1,73 | 2,28 | 1,72 | 2,22 | 30,81% | 26.891.821,00 |
| 23.10.2025 | 1,73 | 1,79 | 1,69 | 1,70 | -1,33% | 5.413.145,00 |
| 22.10.2025 | 1,84 | 1,85 | 1,67 | 1,72 | -5,23% | 7.757.181,00 |
| 21.10.2025 | 2,01 | 2,05 | 1,80 | 1,82 | -9,25% | 10.310.996,00 |
| 20.10.2025 | 1,96 | 2,09 | 1,95 | 2,00 | 3,27% | 6.196.952,00 |
| 17.10.2025 | 2,04 | 2,07 | 1,93 | 1,94 | 2,47% | - |
| 16.10.2025 | 2,06 | 2,17 | 1,87 | 1,89 | -6,44% | 8.397.367,00 |
| 15.10.2025 | 2,17 | 2,23 | 1,99 | 2,02 | -3,35% | 6.332.705,00 |
| 14.10.2025 | 2,03 | 2,22 | 1,96 | 2,09 | -0,48% | 6.442.945,00 |
| 13.10.2025 | 2,02 | 2,12 | 1,98 | 2,10 | 8,25% | 4.521.174,00 |
| 10.10.2025 | 2,12 | 2,25 | 1,91 | 1,94 | -7,62% | 9.105.348,00 |
| 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 | -8,57% | 8.450.576,00 |
| 03.10.2025 | 2,17 | 2,58 | 2,17 | 2,45 | 12,90% | 13.848.402,00 |
| 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 | 2,88% | 5.709.255,00 |
| 30.09.2025 | 2,02 | 2,04 | 1,82 | 1,91 | -4,98% | 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 | -1,30% | 5.606.070,00 |
| 18.09.2025 | 2,43 | 2,43 | 2,22 | 2,31 | -3,75% | 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% | 2.559.377,00 |
| 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 | 2,42% | 2.625.519,00 |
| 03.09.2025 | 1,63 | 1,66 | 1,60 | 1,65 | 1,23% | 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 | 11,90% | 6.610.475,00 |
| 11.08.2025 | 2,70 | 2,77 | 2,66 | 2,69 | 0,37% | 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 | 0,97% | 3.124.161,00 |
| 29.07.2025 | 3,37 | 3,52 | 3,05 | 3,10 | -6,63% | 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 |