82,470$
2,40%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 79,68 | 82,97 | 79,00 | 82,48 | 2,41% | 1.278.100,00 |
| 18.11.2024 | 81,95 | 82,03 | 80,01 | 80,54 | -1,12% | 1.340.502,00 |
| 15.11.2024 | 83,60 | 84,45 | 79,94 | 81,45 | -4,32% | 1.784.788,00 |
| 14.11.2024 | 88,12 | 88,85 | 84,99 | 85,13 | -3,31% | 1.720.569,00 |
| 13.11.2024 | 87,16 | 88,53 | 86,51 | 88,04 | 1,60% | 1.922.918,00 |
| 12.11.2024 | 86,04 | 88,69 | 85,87 | 86,65 | -0,08% | 2.124.709,00 |
| 11.11.2024 | 85,01 | 89,70 | 84,86 | 86,72 | 3,42% | 3.099.862,00 |
| 08.11.2024 | 86,50 | 88,00 | 81,03 | 83,85 | 13,86% | 7.369.004,00 |
| 07.11.2024 | 73,07 | 73,90 | 72,07 | 73,64 | 2,32% | 2.713.293,00 |
| 06.11.2024 | 67,97 | 72,77 | 67,90 | 71,97 | 8,75% | 4.084.583,00 |
| 05.11.2024 | 64,93 | 66,64 | 64,60 | 66,18 | 3,18% | 1.648.616,00 |
| 04.11.2024 | 65,06 | 65,64 | 64,13 | 64,14 | -1,85% | 1.157.724,00 |
| 01.11.2024 | 63,14 | 65,69 | 62,38 | 65,35 | 2,32% | 1.451.959,00 |
| 31.10.2024 | 65,09 | 65,09 | 62,78 | 63,87 | -2,26% | 1.245.744,00 |
| 30.10.2024 | 64,64 | 66,28 | 64,62 | 65,35 | -0,62% | 1.013.606,00 |
| 29.10.2024 | 65,15 | 66,59 | 64,87 | 65,76 | 1,21% | 891.351,00 |
| 28.10.2024 | 64,94 | 65,70 | 64,46 | 64,98 | 0,94% | 588.123,00 |
| 25.10.2024 | 65,08 | 65,08 | 63,70 | 64,37 | -0,42% | 830.384,00 |
| 24.10.2024 | 66,14 | 66,21 | 64,23 | 64,64 | -1,55% | 983.825,00 |
| 23.10.2024 | 65,97 | 67,54 | 65,06 | 65,66 | -1,32% | 1.387.865,00 |
| 22.10.2024 | 65,90 | 67,72 | 65,20 | 66,54 | 1,49% | 1.481.564,00 |
| 21.10.2024 | 65,11 | 65,82 | 63,46 | 65,56 | -1,01% | 1.740.010,00 |
| 18.10.2024 | 69,66 | 69,96 | 66,09 | 66,23 | -4,87% | 1.533.006,00 |
| 17.10.2024 | 69,87 | 71,07 | 69,14 | 69,62 | 1,22% | 2.152.517,00 |
| 16.10.2024 | 67,43 | 69,16 | 66,79 | 68,78 | 3,30% | 1.601.679,00 |
| 15.10.2024 | 69,40 | 70,09 | 66,30 | 66,58 | -3,86% | 1.667.435,00 |
| 14.10.2024 | 68,68 | 69,40 | 67,88 | 69,25 | 1,48% | 1.166.859,00 |
| 11.10.2024 | 66,85 | 68,65 | 66,85 | 68,24 | 1,70% | 1.282.402,00 |
| 10.10.2024 | 67,11 | 67,92 | 66,47 | 67,10 | -0,86% | 1.077.446,00 |
| 09.10.2024 | 67,50 | 68,18 | 66,84 | 67,68 | -0,10% | 1.071.613,00 |
| 08.10.2024 | 67,26 | 68,74 | 66,88 | 67,75 | 0,71% | 1.007.405,00 |
| 07.10.2024 | 67,94 | 68,77 | 65,76 | 67,27 | -2,22% | 2.133.508,00 |
| 04.10.2024 | 67,98 | 68,81 | 66,68 | 68,80 | 3,93% | 2.260.693,00 |
| 03.10.2024 | 63,88 | 66,22 | 63,72 | 66,20 | 1,85% | 1.293.439,00 |
| 02.10.2024 | 61,50 | 65,01 | 61,50 | 65,00 | 5,73% | 1.150.076,00 |
| 01.10.2024 | 63,56 | 64,13 | 60,84 | 61,48 | -2,98% | 1.286.093,00 |
| 30.09.2024 | 63,90 | 64,13 | 62,34 | 63,37 | -1,80% | 1.171.450,00 |
| 27.09.2024 | 65,02 | 65,52 | 63,53 | 64,53 | -0,29% | 2.313.560,00 |
| 26.09.2024 | 62,42 | 65,24 | 62,32 | 64,72 | 6,19% | 2.238.575,00 |
| 25.09.2024 | 60,60 | 61,63 | 60,08 | 60,95 | 0,26% | 1.505.533,00 |
| 24.09.2024 | 61,58 | 62,08 | 59,82 | 60,79 | -0,72% | 2.391.275,00 |
| 23.09.2024 | 61,22 | 62,15 | 60,40 | 61,23 | -0,20% | 1.163.483,00 |
| 20.09.2024 | 61,00 | 61,45 | 59,75 | 61,35 | 0,33% | 1.583.112,00 |
| 19.09.2024 | 60,03 | 62,21 | 58,98 | 61,15 | 4,91% | 2.411.560,00 |
| 18.09.2024 | 58,58 | 59,93 | 57,82 | 58,29 | -0,14% | 1.157.408,00 |
| 17.09.2024 | 57,00 | 58,52 | 56,84 | 58,37 | 3,15% | 1.667.725,00 |
| 16.09.2024 | 55,11 | 56,83 | 54,40 | 56,59 | 1,45% | 1.490.390,00 |
| 13.09.2024 | 54,72 | 56,62 | 54,68 | 55,78 | 2,76% | 965.371,00 |
| 12.09.2024 | 54,14 | 55,17 | 53,43 | 54,28 | 0,61% | 959.274,00 |
| 11.09.2024 | 51,25 | 54,02 | 50,84 | 53,95 | 5,58% | 742.914,00 |
| 10.09.2024 | 51,08 | 51,77 | 50,29 | 51,10 | -0,14% | 654.313,00 |
| 09.09.2024 | 52,11 | 52,40 | 50,60 | 51,17 | -1,80% | 1.201.924,00 |
| 06.09.2024 | 55,00 | 55,00 | 51,69 | 52,11 | -5,43% | 1.258.774,00 |
| 05.09.2024 | 55,41 | 55,88 | 54,11 | 55,10 | -0,60% | 665.217,00 |
| 04.09.2024 | 52,60 | 56,01 | 52,51 | 55,43 | 4,57% | 1.534.221,00 |
| 03.09.2024 | 57,00 | 57,10 | 52,90 | 53,01 | -7,98% | 1.879.199,00 |
| 30.08.2024 | 57,09 | 57,79 | 56,54 | 57,61 | 1,91% | 1.674.628,00 |
| 29.08.2024 | 56,81 | 58,01 | 55,87 | 56,53 | -0,07% | 1.262.767,00 |
| 28.08.2024 | 57,40 | 57,77 | 55,69 | 56,57 | -1,58% | 1.034.373,00 |
| 27.08.2024 | 55,29 | 57,75 | 55,07 | 57,48 | 1,81% | 1.100.257,00 |
| 26.08.2024 | 58,72 | 58,75 | 56,15 | 56,46 | -4,58% | 1.476.038,00 |
| 23.08.2024 | 55,99 | 59,18 | 55,78 | 59,17 | 6,44% | 1.973.390,00 |
| 22.08.2024 | 57,10 | 57,65 | 55,49 | 55,59 | -1,42% | 1.320.605,00 |
| 21.08.2024 | 55,28 | 57,11 | 54,68 | 56,39 | 0,53% | 1.631.661,00 |
| 20.08.2024 | 53,11 | 57,08 | 53,00 | 56,09 | 6,19% | 2.888.383,00 |
| 19.08.2024 | 51,98 | 52,85 | 51,14 | 52,82 | 1,62% | 1.955.417,00 |
| 16.08.2024 | 52,27 | 54,16 | 51,45 | 51,98 | -0,50% | 2.467.378,00 |
| 15.08.2024 | 51,25 | 53,39 | 50,59 | 52,24 | 14,74% | 7.733.756,00 |
| 14.08.2024 | 46,37 | 47,50 | 45,50 | 45,53 | -1,54% | 2.381.673,00 |
| 13.08.2024 | 45,49 | 46,57 | 44,77 | 46,24 | 2,89% | 2.360.843,00 |
| 12.08.2024 | 43,77 | 45,91 | 43,28 | 44,94 | 3,91% | 1.509.001,00 |
| 09.08.2024 | 43,22 | 43,66 | 42,05 | 43,25 | -0,25% | 950.309,00 |
| 08.08.2024 | 42,12 | 43,42 | 40,90 | 43,36 | 7,65% | 1.320.232,00 |
| 07.08.2024 | 42,65 | 43,98 | 40,26 | 40,28 | -3,15% | 1.399.374,00 |
| 06.08.2024 | 41,81 | 43,08 | 40,96 | 41,59 | 0,27% | 1.521.629,00 |
| 05.08.2024 | 40,70 | 42,14 | 38,29 | 41,48 | -6,43% | 3.505.337,00 |
| 02.08.2024 | 46,30 | 47,03 | 44,29 | 44,33 | -7,53% | 1.795.908,00 |
| 01.08.2024 | 52,12 | 52,91 | 47,66 | 47,94 | -7,38% | 1.914.884,00 |
| 31.07.2024 | 50,36 | 52,91 | 50,01 | 51,76 | 5,52% | 1.815.832,00 |
| 30.07.2024 | 51,86 | 52,24 | 48,56 | 49,05 | -5,31% | 1.778.544,00 |
| 29.07.2024 | 51,99 | 52,92 | 51,48 | 51,80 | -0,06% | 628.213,00 |
| 26.07.2024 | 51,45 | 51,86 | 50,55 | 51,83 | 1,99% | 1.255.207,00 |
| 25.07.2024 | 52,78 | 52,78 | 50,71 | 50,82 | -3,57% | 1.289.780,00 |
| 24.07.2024 | 54,12 | 54,82 | 52,67 | 52,70 | -3,83% | 1.246.198,00 |
| 23.07.2024 | 54,86 | 55,45 | 54,03 | 54,80 | -1,12% | 1.068.964,00 |
| 22.07.2024 | 55,62 | 55,83 | 54,55 | 55,42 | 1,19% | 1.021.026,00 |
| 19.07.2024 | 55,51 | 55,73 | 54,30 | 54,77 | -1,32% | 960.618,00 |
| 18.07.2024 | 57,50 | 57,93 | 54,50 | 55,50 | -3,39% | 1.445.154,00 |
| 17.07.2024 | 58,33 | 58,62 | 56,87 | 57,45 | -2,78% | 1.221.797,00 |
| 16.07.2024 | 58,27 | 59,19 | 57,13 | 59,09 | 1,95% | 1.325.263,00 |
| 15.07.2024 | 59,15 | 59,63 | 57,83 | 57,96 | -2,16% | 944.209,00 |
| 12.07.2024 | 57,84 | 60,40 | 57,43 | 59,24 | 3,33% | 1.351.793,00 |
| 11.07.2024 | 56,80 | 57,56 | 56,05 | 57,33 | 1,90% | 1.148.395,00 |
| 10.07.2024 | 56,26 | 56,54 | 55,33 | 56,26 | 0,75% | 968.135,00 |
| 09.07.2024 | 56,11 | 56,49 | 55,04 | 55,84 | -0,62% | 843.853,00 |
| 08.07.2024 | 55,80 | 57,54 | 55,40 | 56,19 | 1,52% | 1.473.132,00 |
| 05.07.2024 | 54,14 | 55,43 | 53,77 | 55,35 | 2,05% | 677.417,00 |
| 03.07.2024 | 54,08 | 54,52 | 53,80 | 54,24 | 0,56% | 537.654,00 |
| 02.07.2024 | 51,30 | 54,00 | 51,30 | 53,94 | 4,88% | 1.491.737,00 |
| 01.07.2024 | 50,63 | 51,77 | 50,47 | 51,43 | 1,00% | 1.118.266,00 |