115,870$
1,09%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 113,61 | 116,50 | 112,20 | 115,86 | 1,08% | 3.165.255,00 |
| 14.08.2025 | 117,31 | 121,99 | 112,56 | 114,62 | -4,67% | 5.303.211,00 |
| 13.08.2025 | 123,30 | 129,98 | 117,93 | 120,23 | 0,48% | 9.130.473,00 |
| 12.08.2025 | 116,20 | 120,30 | 116,03 | 119,66 | 4,03% | 5.654.792,00 |
| 11.08.2025 | 116,69 | 119,41 | 114,01 | 115,03 | -1,07% | 4.114.670,00 |
| 08.08.2025 | 112,80 | 116,35 | 112,19 | 116,27 | 4,63% | 2.694.616,00 |
| 07.08.2025 | 111,00 | 113,00 | 108,71 | 111,13 | 1,02% | 1.332.480,00 |
| 06.08.2025 | 109,58 | 110,92 | 108,34 | 110,01 | 1,72% | 2.279.240,00 |
| 05.08.2025 | 111,73 | 111,99 | 106,16 | 108,15 | -2,68% | 1.639.822,00 |
| 04.08.2025 | 108,80 | 111,20 | 107,02 | 111,13 | 4,17% | 1.421.111,00 |
| 01.08.2025 | 103,84 | 108,45 | 101,61 | 106,68 | -3,14% | 2.431.726,00 |
| 31.07.2025 | 110,64 | 114,12 | 109,65 | 110,14 | 0,26% | 2.162.311,00 |
| 30.07.2025 | 109,40 | 111,24 | 107,89 | 109,85 | 0,34% | 1.907.901,00 |
| 29.07.2025 | 109,38 | 112,10 | 108,01 | 109,48 | 2,16% | 2.396.530,00 |
| 28.07.2025 | 105,02 | 107,24 | 104,50 | 107,17 | 2,54% | 1.256.758,00 |
| 25.07.2025 | 102,88 | 104,63 | 101,22 | 104,52 | 1,62% | 914.468,00 |
| 24.07.2025 | 102,52 | 103,65 | 101,80 | 102,85 | 0,70% | 1.183.636,00 |
| 23.07.2025 | 101,67 | 104,61 | 99,92 | 102,13 | 2,51% | 2.808.313,00 |
| 22.07.2025 | 103,13 | 103,48 | 97,55 | 99,63 | -4,05% | 3.124.071,00 |
| 21.07.2025 | 102,22 | 105,47 | 100,53 | 103,84 | 1,58% | 3.611.883,00 |
| 18.07.2025 | 103,49 | 103,90 | 100,41 | 102,22 | -0,41% | 1.800.633,00 |
| 17.07.2025 | 99,63 | 103,02 | 99,29 | 102,64 | 3,02% | 2.884.874,00 |
| 16.07.2025 | 98,10 | 99,68 | 95,18 | 99,63 | 1,52% | 2.005.694,00 |
| 15.07.2025 | 95,85 | 98,55 | 94,32 | 98,14 | 6,40% | 3.171.361,00 |
| 14.07.2025 | 92,75 | 93,86 | 90,98 | 92,24 | -0,81% | 1.801.526,00 |
| 11.07.2025 | 92,19 | 94,15 | 91,93 | 92,99 | 0,40% | 1.403.220,00 |
| 10.07.2025 | 90,80 | 92,78 | 88,93 | 92,62 | 2,41% | 2.032.515,00 |
| 09.07.2025 | 91,46 | 91,77 | 89,02 | 90,44 | -0,95% | 2.333.085,00 |
| 08.07.2025 | 92,90 | 94,08 | 90,66 | 91,31 | 0,25% | 1.714.281,00 |
| 07.07.2025 | 91,66 | 92,48 | 89,82 | 91,08 | -1,80% | 1.551.946,00 |
| 03.07.2025 | 91,14 | 93,68 | 90,97 | 92,75 | 1,65% | 1.019.464,00 |
| 02.07.2025 | 90,14 | 91,29 | 88,37 | 91,24 | -0,27% | 3.004.444,00 |
| 01.07.2025 | 92,97 | 93,61 | 88,74 | 91,49 | -3,73% | 2.937.084,00 |
| 30.06.2025 | 95,00 | 96,68 | 94,26 | 95,04 | 0,30% | 2.779.706,00 |
| 27.06.2025 | 94,70 | 95,43 | 92,77 | 94,75 | 0,04% | 2.785.251,00 |
| 26.06.2025 | 92,53 | 94,94 | 92,40 | 94,71 | 3,20% | 1.708.770,00 |
| 25.06.2025 | 92,93 | 93,36 | 91,23 | 91,77 | -0,04% | 1.381.036,00 |
| 24.06.2025 | 90,26 | 92,53 | 89,61 | 91,81 | 2,97% | 2.033.923,00 |
| 23.06.2025 | 88,88 | 89,89 | 86,63 | 89,16 | -0,56% | 1.536.828,00 |
| 20.06.2025 | 90,35 | 90,65 | 88,08 | 89,66 | 1,36% | 2.105.111,00 |
| 18.06.2025 | 87,35 | 90,20 | 86,57 | 88,46 | 2,45% | 2.434.918,00 |
| 17.06.2025 | 84,64 | 87,13 | 83,59 | 86,35 | 0,66% | 1.841.638,00 |
| 16.06.2025 | 83,42 | 88,21 | 83,42 | 85,78 | 4,02% | 2.347.097,00 |
| 13.06.2025 | 83,20 | 84,50 | 81,93 | 82,47 | -3,55% | 1.667.313,00 |
| 12.06.2025 | 82,35 | 86,42 | 82,00 | 85,50 | 3,81% | 1.995.082,00 |
| 11.06.2025 | 83,67 | 84,20 | 81,04 | 82,36 | 0,49% | 1.797.033,00 |
| 10.06.2025 | 83,74 | 83,74 | 80,39 | 81,96 | -0,18% | 2.068.963,00 |
| 09.06.2025 | 82,27 | 83,37 | 80,66 | 82,11 | 0,80% | 1.273.640,00 |
| 06.06.2025 | 83,00 | 83,45 | 80,44 | 81,46 | -0,22% | 1.694.845,00 |
| 05.06.2025 | 82,01 | 84,99 | 81,10 | 81,64 | 1,69% | 3.460.670,00 |
| 04.06.2025 | 83,76 | 84,04 | 79,50 | 80,28 | 3,39% | 4.864.674,00 |
| 03.06.2025 | 76,12 | 79,35 | 75,62 | 77,65 | 2,36% | 1.805.197,00 |
| 02.06.2025 | 73,00 | 76,26 | 72,29 | 75,86 | 4,95% | 1.800.234,00 |
| 30.05.2025 | 74,06 | 74,49 | 71,04 | 72,28 | -4,15% | 3.313.876,00 |
| 29.05.2025 | 80,00 | 80,00 | 75,12 | 75,41 | -3,20% | 1.749.998,00 |
| 28.05.2025 | 78,64 | 79,20 | 76,88 | 77,90 | -0,60% | 1.524.672,00 |
| 27.05.2025 | 77,40 | 79,68 | 76,68 | 78,37 | 3,43% | 1.438.272,00 |
| 23.05.2025 | 73,89 | 75,90 | 73,59 | 75,77 | -0,14% | 1.133.215,00 |
| 22.05.2025 | 75,70 | 76,90 | 75,29 | 75,88 | -0,09% | 1.236.918,00 |
| 21.05.2025 | 76,93 | 78,49 | 75,18 | 75,95 | -1,50% | 1.718.960,00 |
| 20.05.2025 | 77,02 | 77,43 | 76,28 | 77,11 | -0,98% | 1.028.373,00 |
| 19.05.2025 | 75,88 | 77,95 | 75,75 | 77,87 | -0,10% | 1.177.086,00 |
| 16.05.2025 | 77,98 | 78,93 | 75,76 | 77,95 | 0,22% | 2.352.670,00 |
| 15.05.2025 | 76,87 | 79,00 | 76,55 | 77,78 | -0,65% | 2.507.202,00 |
| 14.05.2025 | 74,94 | 78,60 | 74,82 | 78,29 | 5,07% | 4.897.508,00 |
| 13.05.2025 | 71,80 | 75,25 | 71,38 | 74,51 | 3,88% | 2.881.745,00 |
| 12.05.2025 | 70,75 | 72,15 | 69,27 | 71,73 | 10,57% | 3.713.018,00 |
| 09.05.2025 | 66,07 | 66,83 | 63,98 | 64,87 | -1,20% | 2.324.314,00 |
| 08.05.2025 | 67,82 | 68,25 | 64,89 | 65,66 | -0,88% | 4.051.803,00 |
| 07.05.2025 | 66,17 | 67,06 | 60,38 | 66,24 | 2,83% | 5.554.362,00 |
| 06.05.2025 | 60,87 | 64,60 | 60,50 | 64,42 | 1,98% | 4.722.527,00 |
| 05.05.2025 | 61,49 | 63,83 | 61,49 | 63,17 | 0,49% | 1.819.307,00 |
| 02.05.2025 | 63,35 | 64,59 | 62,31 | 62,86 | 2,18% | 2.509.471,00 |
| 01.05.2025 | 61,87 | 64,41 | 61,45 | 61,52 | 4,31% | 2.559.103,00 |
| 30.04.2025 | 57,49 | 59,25 | 56,80 | 58,98 | -1,63% | 1.609.871,00 |
| 29.04.2025 | 59,76 | 60,82 | 59,24 | 59,96 | -0,20% | 1.044.622,00 |
| 28.04.2025 | 59,58 | 60,76 | 58,86 | 60,08 | 0,13% | 1.769.772,00 |
| 25.04.2025 | 58,82 | 61,10 | 57,88 | 60,00 | 2,09% | 1.466.997,00 |
| 24.04.2025 | 55,29 | 59,20 | 55,00 | 58,77 | 6,53% | 2.235.338,00 |
| 23.04.2025 | 55,03 | 60,28 | 55,03 | 55,17 | 6,84% | 2.563.874,00 |
| 22.04.2025 | 51,35 | 52,39 | 50,46 | 51,64 | 3,14% | 1.501.952,00 |
| 21.04.2025 | 50,27 | 50,69 | 49,13 | 50,07 | -3,71% | 1.474.018,00 |
| 17.04.2025 | 52,25 | 52,46 | 50,69 | 52,00 | -0,40% | 1.094.101,00 |
| 16.04.2025 | 50,25 | 52,62 | 50,25 | 52,21 | -0,91% | 2.058.793,00 |
| 15.04.2025 | 52,60 | 54,15 | 52,57 | 52,69 | 0,63% | 1.895.832,00 |
| 14.04.2025 | 54,92 | 55,65 | 51,41 | 52,36 | 2,13% | 3.426.532,00 |
| 11.04.2025 | 53,29 | 53,83 | 50,63 | 51,27 | -5,87% | 4.624.183,00 |
| 10.04.2025 | 57,59 | 57,90 | 52,95 | 54,47 | -8,88% | 3.241.266,00 |
| 09.04.2025 | 49,48 | 62,88 | 48,88 | 59,78 | 19,54% | 5.101.503,00 |
| 08.04.2025 | 55,83 | 56,66 | 48,51 | 50,01 | -4,25% | 4.224.123,00 |
| 07.04.2025 | 48,01 | 57,40 | 47,05 | 52,23 | 5,39% | 4.787.665,00 |
| 04.04.2025 | 51,44 | 51,72 | 45,65 | 49,56 | -7,28% | 5.873.712,00 |
| 03.04.2025 | 61,40 | 61,60 | 53,07 | 53,45 | -20,01% | 5.497.505,00 |
| 02.04.2025 | 61,84 | 68,90 | 61,64 | 66,82 | 5,08% | 3.996.068,00 |
| 01.04.2025 | 62,03 | 63,91 | 59,83 | 63,59 | 1,98% | 3.347.763,00 |
| 31.03.2025 | 60,85 | 62,53 | 59,47 | 62,35 | -0,36% | 1.588.299,00 |
| 28.03.2025 | 63,24 | 64,55 | 61,57 | 62,58 | -2,19% | 1.716.033,00 |
| 27.03.2025 | 65,00 | 65,26 | 63,00 | 63,98 | -3,22% | 1.813.343,00 |
| 26.03.2025 | 71,00 | 71,02 | 65,53 | 66,11 | -6,98% | 2.459.145,00 |
| 25.03.2025 | 72,68 | 73,60 | 69,78 | 71,07 | -3,48% | 1.539.119,00 |