243,980$
5,10%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 236,50 | 252,12 | 233,00 | 242,07 | 4,27% | 4.212.323,00 |
| 14.11.2025 | 215,52 | 237,22 | 215,35 | 232,15 | 2,38% | 4.483.856,00 |
| 13.11.2025 | 248,07 | 249,39 | 220,34 | 226,76 | -10,72% | 5.376.774,00 |
| 12.11.2025 | 262,46 | 270,00 | 250,80 | 253,98 | 0,60% | 4.935.817,00 |
| 11.11.2025 | 252,01 | 259,20 | 248,90 | 252,46 | -2,86% | 3.407.572,00 |
| 10.11.2025 | 256,77 | 273,89 | 255,72 | 259,89 | 8,24% | 6.875.232,00 |
| 07.11.2025 | 233,64 | 243,75 | 227,12 | 240,11 | 0,18% | 5.621.250,00 |
| 06.11.2025 | 243,72 | 258,35 | 236,98 | 239,68 | 2,98% | 7.209.907,00 |
| 05.11.2025 | 218,50 | 240,71 | 213,00 | 232,75 | 23,57% | 11.152.676,00 |
| 04.11.2025 | 187,80 | 197,07 | 184,20 | 188,36 | -5,62% | 5.864.261,00 |
| 03.11.2025 | 208,69 | 210,99 | 196,47 | 199,58 | -0,98% | 5.246.876,00 |
| 31.10.2025 | 201,21 | 206,99 | 197,19 | 201,56 | 0,71% | 3.449.855,00 |
| 30.10.2025 | 206,57 | 212,94 | 198,54 | 200,13 | -6,60% | 4.242.437,00 |
| 29.10.2025 | 201,09 | 214,50 | 198,11 | 214,28 | 8,01% | 6.030.158,00 |
| 28.10.2025 | 193,81 | 199,82 | 188,30 | 198,39 | 2,37% | 3.168.836,00 |
| 27.10.2025 | 193,63 | 206,91 | 190,06 | 193,80 | 8,09% | 5.437.782,00 |
| 24.10.2025 | 175,55 | 182,08 | 173,73 | 179,30 | 6,41% | 4.055.508,00 |
| 23.10.2025 | 158,81 | 170,17 | 157,40 | 168,50 | 6,61% | 2.404.389,00 |
| 22.10.2025 | 164,53 | 166,91 | 152,54 | 158,06 | -3,00% | 2.407.345,00 |
| 21.10.2025 | 161,00 | 165,76 | 157,50 | 162,95 | 1,21% | 2.416.945,00 |
| 20.10.2025 | 164,18 | 169,98 | 160,60 | 161,00 | -2,29% | 2.675.005,00 |
| 17.10.2025 | 160,63 | 170,60 | 160,44 | 164,77 | 0,94% | 2.075.480,00 |
| 16.10.2025 | 159,88 | 168,10 | 158,62 | 163,23 | 4,25% | 2.608.211,00 |
| 15.10.2025 | 162,45 | 162,45 | 154,62 | 156,57 | -0,13% | 2.393.439,00 |
| 14.10.2025 | 155,52 | 161,19 | 152,78 | 156,78 | -2,35% | 2.443.976,00 |
| 13.10.2025 | 158,30 | 160,78 | 155,41 | 160,56 | 7,32% | 2.837.873,00 |
| 10.10.2025 | 160,80 | 160,80 | 147,81 | 149,61 | -6,35% | 3.375.899,00 |
| 09.10.2025 | 163,66 | 165,03 | 159,19 | 159,76 | -2,04% | 1.854.372,00 |
| 08.10.2025 | 159,38 | 163,66 | 158,47 | 163,09 | 3,78% | 2.258.467,00 |
| 07.10.2025 | 160,99 | 162,75 | 154,11 | 157,15 | -2,15% | 2.524.297,00 |
| 06.10.2025 | 169,00 | 170,76 | 158,21 | 160,60 | -1,96% | 3.114.099,00 |
| 03.10.2025 | 170,88 | 171,80 | 159,70 | 163,81 | -3,50% | 3.197.369,00 |
| 02.10.2025 | 176,75 | 178,49 | 166,06 | 169,75 | -0,96% | 2.194.972,00 |
| 01.10.2025 | 159,24 | 173,60 | 158,60 | 171,40 | 5,34% | 3.262.198,00 |
| 30.09.2025 | 161,88 | 165,50 | 160,00 | 162,71 | 0,08% | 1.709.677,00 |
| 29.09.2025 | 165,00 | 165,87 | 162,27 | 162,58 | 1,14% | 2.385.177,00 |
| 26.09.2025 | 157,36 | 160,85 | 156,07 | 160,75 | 1,03% | 2.310.248,00 |
| 25.09.2025 | 146,62 | 160,83 | 144,52 | 159,11 | 4,16% | 4.751.829,00 |
| 24.09.2025 | 162,48 | 163,10 | 151,37 | 152,75 | -6,85% | 5.478.413,00 |
| 23.09.2025 | 164,65 | 166,32 | 161,22 | 163,99 | -0,44% | 3.051.966,00 |
| 22.09.2025 | 169,38 | 170,04 | 161,21 | 164,71 | -2,38% | 4.080.326,00 |
| 19.09.2025 | 171,37 | 172,50 | 167,57 | 168,73 | -1,62% | 4.448.258,00 |
| 18.09.2025 | 167,36 | 173,38 | 167,13 | 171,50 | 5,00% | 3.518.041,00 |
| 17.09.2025 | 168,71 | 169,58 | 160,85 | 163,34 | -4,42% | 4.947.563,00 |
| 16.09.2025 | 168,65 | 171,87 | 167,15 | 170,90 | 1,26% | 2.925.072,00 |
| 15.09.2025 | 163,66 | 171,48 | 162,71 | 168,77 | 3,53% | 3.859.197,00 |
| 12.09.2025 | 163,78 | 166,50 | 161,58 | 163,02 | -1,13% | 2.954.325,00 |
| 11.09.2025 | 166,15 | 168,01 | 161,57 | 164,88 | 0,00% | 3.672.384,00 |
| 10.09.2025 | 159,50 | 167,96 | 158,30 | 164,88 | 8,67% | 5.793.990,00 |
| 09.09.2025 | 149,02 | 152,65 | 148,01 | 151,73 | 1,56% | 2.154.078,00 |
| 08.09.2025 | 150,99 | 152,25 | 148,42 | 149,40 | -0,04% | 3.453.603,00 |
| 05.09.2025 | 149,50 | 152,27 | 144,20 | 149,46 | 5,32% | 6.409.743,00 |
| 04.09.2025 | 137,00 | 142,01 | 133,91 | 141,91 | 5,81% | 8.464.834,00 |
| 03.09.2025 | 132,34 | 135,25 | 130,97 | 134,12 | 1,18% | 5.218.999,00 |
| 02.09.2025 | 127,87 | 132,88 | 125,00 | 132,55 | -0,19% | 2.671.632,00 |
| 29.08.2025 | 136,46 | 137,10 | 131,18 | 132,81 | -2,02% | 2.842.694,00 |
| 28.08.2025 | 128,25 | 137,08 | 127,11 | 135,55 | 7,72% | 6.643.922,00 |
| 27.08.2025 | 124,86 | 128,21 | 123,78 | 125,84 | 0,98% | 2.972.175,00 |
| 26.08.2025 | 124,39 | 127,03 | 123,50 | 124,62 | 0,97% | 3.018.816,00 |
| 25.08.2025 | 120,00 | 125,40 | 119,25 | 123,42 | 3,42% | 2.887.583,00 |
| 22.08.2025 | 116,84 | 121,99 | 115,89 | 119,34 | 1,63% | 2.679.832,00 |
| 21.08.2025 | 115,89 | 117,84 | 115,21 | 117,43 | 1,33% | 1.867.729,00 |
| 20.08.2025 | 115,14 | 116,59 | 111,20 | 115,89 | -1,75% | 3.361.655,00 |
| 19.08.2025 | 117,60 | 119,13 | 115,42 | 117,96 | -0,86% | 3.167.530,00 |
| 18.08.2025 | 116,45 | 119,17 | 115,00 | 118,98 | 2,69% | 2.973.913,00 |
| 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% | 5.323.980,00 |
| 13.08.2025 | 123,30 | 129,98 | 117,93 | 120,23 | 0,48% | 9.253.184,00 |
| 12.08.2025 | 116,20 | 120,30 | 116,03 | 119,66 | 4,03% | 5.893.958,00 |
| 11.08.2025 | 116,69 | 119,41 | 114,01 | 115,03 | -1,07% | 4.315.472,00 |
| 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% | 1.339.204,00 |
| 06.08.2025 | 109,58 | 110,92 | 108,34 | 110,01 | 1,72% | 2.283.391,00 |
| 05.08.2025 | 111,73 | 111,99 | 106,16 | 108,15 | -2,68% | 1.648.276,00 |
| 04.08.2025 | 108,80 | 111,20 | 107,02 | 111,13 | 4,17% | 1.427.835,00 |
| 01.08.2025 | 103,84 | 108,45 | 101,61 | 106,68 | -3,09% | 2.431.726,00 |
| 31.07.2025 | 110,64 | 114,12 | 109,65 | 110,08 | 0,21% | 2.170.740,00 |
| 30.07.2025 | 109,40 | 111,24 | 107,89 | 109,85 | 0,34% | 1.927.893,00 |
| 29.07.2025 | 109,38 | 112,10 | 108,01 | 109,48 | 2,16% | 2.399.239,00 |
| 28.07.2025 | 105,02 | 107,24 | 104,50 | 107,17 | 2,54% | 1.264.754,00 |
| 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% | 1.186.609,00 |
| 23.07.2025 | 101,67 | 104,61 | 99,92 | 102,13 | 2,51% | 2.827.329,00 |
| 22.07.2025 | 103,13 | 103,48 | 97,55 | 99,63 | -4,05% | 3.131.157,00 |
| 21.07.2025 | 102,22 | 105,47 | 100,53 | 103,84 | 1,58% | 3.612.152,00 |
| 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% | 2.921.879,00 |
| 16.07.2025 | 98,10 | 99,68 | 95,18 | 99,63 | 1,52% | 2.048.955,00 |
| 15.07.2025 | 95,85 | 98,55 | 94,32 | 98,14 | 6,40% | 3.303.475,00 |
| 14.07.2025 | 92,75 | 93,86 | 90,98 | 92,24 | -0,81% | 1.840.776,00 |
| 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% | 2.149.321,00 |
| 09.07.2025 | 91,46 | 91,77 | 89,02 | 90,44 | -0,95% | 2.333.878,00 |
| 08.07.2025 | 92,90 | 94,08 | 90,66 | 91,31 | 0,25% | 1.714.750,00 |
| 07.07.2025 | 91,66 | 92,48 | 89,82 | 91,08 | -1,80% | 1.561.252,00 |
| 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% | 3.004.630,00 |
| 01.07.2025 | 92,97 | 93,61 | 88,74 | 91,49 | -3,76% | 2.937.934,00 |
| 30.06.2025 | 95,00 | 96,68 | 94,26 | 95,06 | 0,33% | 2.980.461,00 |
| 27.06.2025 | 94,70 | 95,43 | 92,77 | 94,75 | 0,04% | 2.785.251,00 |