2,868$
-0,74%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 4,01 | 4,82 | 3,91 | 4,72 | 19,19% | 4.819.688,00 |
| 15.05.2025 | 3,91 | 4,16 | 3,83 | 3,96 | -16,81% | 4.999.563,00 |
| 14.05.2025 | 4,60 | 4,80 | 4,14 | 4,76 | 5,08% | 4.033.375,00 |
| 13.05.2025 | 4,63 | 4,67 | 4,41 | 4,53 | -1,52% | 1.607.779,00 |
| 12.05.2025 | 4,37 | 4,73 | 4,27 | 4,60 | 10,58% | 2.739.312,00 |
| 09.05.2025 | 4,03 | 4,24 | 4,01 | 4,16 | 4,52% | 1.912.140,00 |
| 08.05.2025 | 3,92 | 4,04 | 3,86 | 3,98 | 3,38% | 1.210.084,00 |
| 07.05.2025 | 3,70 | 3,86 | 3,66 | 3,85 | 2,94% | 686.004,00 |
| 06.05.2025 | 3,83 | 3,86 | 3,61 | 3,74 | -3,11% | 1.437.835,00 |
| 05.05.2025 | 4,02 | 4,03 | 3,79 | 3,86 | -2,28% | 1.298.866,00 |
| 02.05.2025 | 3,99 | 4,10 | 3,93 | 3,95 | 0,25% | 1.095.035,00 |
| 01.05.2025 | 3,90 | 4,01 | 3,85 | 3,94 | 0,77% | 1.148.433,00 |
| 30.04.2025 | 3,89 | 3,97 | 3,76 | 3,91 | -4,17% | 1.641.110,00 |
| 29.04.2025 | 3,85 | 4,18 | 3,84 | 4,08 | 6,81% | 2.198.767,00 |
| 28.04.2025 | 3,92 | 4,02 | 3,74 | 3,82 | -1,29% | 1.460.854,00 |
| 25.04.2025 | 3,87 | 4,03 | 3,81 | 3,87 | 0,52% | 1.928.879,00 |
| 24.04.2025 | 3,68 | 3,90 | 3,64 | 3,85 | 6,06% | 1.383.821,00 |
| 23.04.2025 | 3,80 | 3,89 | 3,61 | 3,63 | -0,82% | 1.563.333,00 |
| 22.04.2025 | 3,88 | 3,99 | 3,58 | 3,66 | -4,19% | 1.529.882,00 |
| 21.04.2025 | 3,70 | 3,85 | 3,60 | 3,82 | 0,53% | 1.286.997,00 |
| 17.04.2025 | 3,42 | 3,84 | 3,41 | 3,80 | 14,11% | 2.360.110,00 |
| 16.04.2025 | 3,55 | 3,69 | 3,30 | 3,33 | -9,76% | 2.828.336,00 |
| 15.04.2025 | 4,03 | 4,04 | 3,63 | 3,69 | -8,09% | 2.640.729,00 |
| 14.04.2025 | 4,51 | 4,52 | 3,92 | 4,02 | -9,16% | 3.173.222,00 |
| 11.04.2025 | 4,49 | 4,53 | 4,30 | 4,42 | -2,10% | 1.513.002,00 |
| 10.04.2025 | 4,67 | 4,67 | 4,37 | 4,52 | -6,71% | 1.761.010,00 |
| 09.04.2025 | 4,52 | 4,94 | 4,39 | 4,84 | 4,88% | 2.842.877,00 |
| 08.04.2025 | 5,13 | 5,16 | 4,54 | 4,62 | -7,14% | 2.220.717,00 |
| 07.04.2025 | 4,60 | 5,18 | 4,46 | 4,97 | -1,78% | 2.114.347,00 |
| 04.04.2025 | 4,76 | 5,10 | 4,25 | 5,06 | 1,00% | 2.531.727,00 |
| 03.04.2025 | 4,85 | 5,07 | 4,68 | 5,01 | -1,76% | 2.058.457,00 |
| 02.04.2025 | 5,10 | 5,45 | 4,95 | 5,10 | -2,30% | 2.161.783,00 |
| 01.04.2025 | 5,36 | 5,45 | 5,15 | 5,22 | -2,97% | 1.748.034,00 |
| 31.03.2025 | 5,73 | 5,82 | 5,38 | 5,38 | -10,56% | 2.512.948,00 |
| 28.03.2025 | 6,00 | 6,08 | 5,60 | 6,02 | -2,20% | 2.732.466,00 |
| 27.03.2025 | 5,55 | 6,83 | 5,35 | 6,15 | 8,66% | 12.113.567,00 |
| 26.03.2025 | 6,34 | 6,42 | 5,49 | 5,66 | -11,98% | 3.575.841,00 |
| 25.03.2025 | 6,50 | 6,55 | 6,06 | 6,43 | 0,31% | 4.041.048,00 |
| 24.03.2025 | 8,53 | 8,53 | 6,16 | 6,41 | -23,23% | 9.172.428,00 |
| 21.03.2025 | 7,00 | 8,50 | 6,80 | 8,35 | 32,96% | 11.727.927,00 |
| 20.03.2025 | 7,31 | 7,37 | 6,26 | 6,28 | -13,26% | 3.547.519,00 |
| 19.03.2025 | 6,78 | 7,30 | 6,71 | 7,24 | 6,00% | 3.036.049,00 |
| 18.03.2025 | 6,51 | 7,37 | 6,40 | 6,83 | 6,39% | 7.179.129,00 |
| 17.03.2025 | 5,38 | 6,50 | 5,34 | 6,42 | 27,13% | 4.810.106,00 |
| 14.03.2025 | 4,70 | 5,06 | 4,70 | 5,05 | 7,91% | 701.388,00 |
| 13.03.2025 | 4,87 | 5,02 | 4,62 | 4,68 | -3,51% | 671.723,00 |
| 12.03.2025 | 4,83 | 5,04 | 4,57 | 4,85 | 2,54% | 1.169.110,00 |
| 11.03.2025 | 4,75 | 4,79 | 4,49 | 4,73 | 1,50% | 1.180.358,00 |
| 10.03.2025 | 4,87 | 4,90 | 4,56 | 4,66 | -6,61% | 953.154,00 |
| 07.03.2025 | 5,06 | 5,11 | 4,63 | 4,99 | -3,48% | 1.378.841,00 |
| 06.03.2025 | 5,18 | 5,39 | 5,02 | 5,17 | -2,08% | 871.639,00 |
| 05.03.2025 | 4,91 | 5,28 | 4,89 | 5,28 | 8,53% | 1.544.116,00 |
| 04.03.2025 | 4,61 | 5,10 | 4,48 | 4,87 | 1,57% | 1.593.873,00 |
| 03.03.2025 | 5,33 | 5,33 | 4,66 | 4,79 | -7,88% | 1.671.834,00 |
| 28.02.2025 | 5,10 | 5,28 | 4,93 | 5,20 | 1,17% | 967.881,00 |
| 27.02.2025 | 5,46 | 5,57 | 5,12 | 5,14 | -3,29% | 990.861,00 |
| 26.02.2025 | 5,30 | 5,55 | 5,22 | 5,32 | 2,11% | 955.222,00 |
| 25.02.2025 | 5,50 | 5,69 | 5,11 | 5,21 | -6,05% | 1.970.704,00 |
| 24.02.2025 | 6,16 | 6,16 | 5,54 | 5,54 | -9,99% | 1.501.432,00 |
| 21.02.2025 | 7,10 | 7,16 | 6,10 | 6,16 | -12,20% | 1.580.721,00 |
| 20.02.2025 | 6,95 | 7,08 | 6,55 | 7,01 | 2,19% | 882.847,00 |
| 19.02.2025 | 7,31 | 7,33 | 6,77 | 6,86 | -5,64% | 1.432.128,00 |
| 18.02.2025 | 6,59 | 7,43 | 6,55 | 7,27 | 12,71% | 3.021.269,00 |
| 14.02.2025 | 6,87 | 7,37 | 6,43 | 6,45 | -2,27% | 2.197.321,00 |
| 13.02.2025 | 5,59 | 6,67 | 5,54 | 6,60 | 20,22% | 3.169.495,00 |
| 12.02.2025 | 5,58 | 5,68 | 5,30 | 5,49 | -1,96% | 1.103.157,00 |
| 11.02.2025 | 5,53 | 5,77 | 5,35 | 5,60 | 0,72% | 1.148.183,00 |
| 10.02.2025 | 5,48 | 5,98 | 5,37 | 5,56 | 2,21% | 1.475.036,00 |
| 07.02.2025 | 5,44 | 5,59 | 5,23 | 5,44 | 0,46% | 1.443.374,00 |
| 06.02.2025 | 5,52 | 5,80 | 5,41 | 5,42 | -0,28% | 1.399.057,00 |
| 05.02.2025 | 5,75 | 5,97 | 5,38 | 5,43 | -4,40% | 1.262.610,00 |
| 04.02.2025 | 5,36 | 5,84 | 5,25 | 5,68 | 6,97% | 1.567.829,00 |
| 03.02.2025 | 5,42 | 5,51 | 5,23 | 5,31 | -7,65% | 1.759.027,00 |
| 31.01.2025 | 5,36 | 6,30 | 5,36 | 5,75 | 7,68% | 3.501.994,00 |
| 30.01.2025 | 5,30 | 5,51 | 5,17 | 5,34 | 1,71% | 1.413.565,00 |
| 29.01.2025 | 5,39 | 5,45 | 5,16 | 5,25 | -1,78% | 1.002.234,00 |
| 28.01.2025 | 5,64 | 5,66 | 5,18 | 5,35 | -4,72% | 1.845.890,00 |
| 27.01.2025 | 6,19 | 6,30 | 5,43 | 5,61 | -12,62% | 2.916.905,00 |