Echtzeit-Aktienkurs Luminex Corp.
Bid:
Ask:
Aktienkurse zur Luminex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20,08 | 20,08 | 16,72 | 17,18 | -16,62% | 25.679,00 |
| 26.03.2026 | 20,78 | 22,19 | 20,09 | 20,60 | -2,72% | 42.641,00 |
| 25.03.2026 | 21,80 | 21,85 | 20,40 | 21,17 | 4,65% | 9.807,00 |
| 24.03.2026 | 20,43 | 20,58 | 19,62 | 20,23 | -4,51% | 22.920,00 |
| 23.03.2026 | 19,35 | 22,48 | 19,29 | 21,19 | 8,51% | 45.256,00 |
| 20.03.2026 | 19,37 | 20,35 | 19,04 | 19,53 | -0,96% | 11.732,00 |
| 19.03.2026 | 18,79 | 20,40 | 18,65 | 19,72 | -0,35% | 33.279,00 |
| 18.03.2026 | 20,91 | 21,21 | 19,55 | 19,79 | -7,36% | 62.453,00 |
| 17.03.2026 | 18,74 | 21,72 | 18,58 | 21,36 | 32,42% | 100.160,00 |
| 16.03.2026 | 15,79 | 17,26 | 15,55 | 16,13 | 9,52% | 48.205,00 |
| 13.03.2026 | 14,32 | 14,97 | 14,22 | 14,73 | 8,61% | 40.792,00 |
| 12.03.2026 | 13,43 | 14,20 | 13,37 | 13,56 | -4,67% | 32.759,00 |
| 11.03.2026 | 15,37 | 15,37 | 13,51 | 14,22 | -5,19% | 27.222,00 |
| 10.03.2026 | 14,98 | 15,49 | 14,73 | 15,00 | 0,74% | 33.255,00 |
| 09.03.2026 | 14,03 | 15,31 | 13,64 | 14,89 | -0,17% | 31.521,00 |
| 06.03.2026 | 14,13 | 15,79 | 14,12 | 14,92 | 0,31% | 52.084,00 |
| 05.03.2026 | 14,39 | 15,16 | 14,16 | 14,87 | 1,85% | 43.211,00 |
| 04.03.2026 | 13,70 | 14,95 | 13,48 | 14,60 | 10,10% | 39.461,00 |
| 03.03.2026 | 12,58 | 13,46 | 11,69 | 13,26 | -5,55% | 20.174,00 |
| 02.03.2026 | 12,03 | 14,12 | 11,97 | 14,04 | 5,64% | 72.510,00 |
| 27.02.2026 | 14,00 | 14,00 | 12,39 | 13,29 | -12,51% | 68.702,00 |
| 26.02.2026 | 13,22 | 15,58 | 13,22 | 15,19 | 12,69% | 94.773,00 |
| 25.02.2026 | 14,10 | 14,23 | 13,07 | 13,48 | -2,03% | 143.908,00 |
| 24.02.2026 | 12,83 | 13,76 | 11,68 | 13,76 | 7,50% | 189.592,00 |
| 23.02.2026 | 16,45 | 16,45 | 12,72 | 12,80 | -23,24% | 230.374,00 |
| 20.02.2026 | 18,89 | 18,89 | 15,84 | 16,68 | -14,63% | 182.882,00 |
| 19.02.2026 | 28,02 | 28,50 | 18,88 | 19,53 | -13,05% | 275.286,00 |
| 18.02.2026 | 22,37 | 25,40 | 21,39 | 22,47 | 4,05% | 72.569,00 |
| 17.02.2026 | 20,92 | 22,05 | 20,18 | 21,59 | 3,08% | 43.546,00 |
| 13.02.2026 | 20,50 | 21,85 | 19,62 | 20,95 | 4,69% | 28.065,00 |
| 12.02.2026 | 25,38 | 25,38 | 18,42 | 20,01 | -18,77% | 59.032,00 |
| 11.02.2026 | 27,24 | 27,25 | 23,42 | 24,63 | -8,83% | 33.136,00 |
| 10.02.2026 | 27,78 | 29,00 | 26,41 | 27,02 | -3,55% | 17.058,00 |
| 09.02.2026 | 29,80 | 30,27 | 27,95 | 28,01 | -3,49% | 14.703,00 |
| 06.02.2026 | 26,01 | 29,57 | 26,01 | 29,03 | 16,92% | 20.733,00 |
| 05.02.2026 | 28,62 | 29,53 | 24,71 | 24,83 | -15,67% | 38.700,00 |
| 04.02.2026 | 35,73 | 35,73 | 26,07 | 29,44 | -20,92% | 42.469,00 |
| 03.02.2026 | 35,71 | 38,01 | 35,05 | 37,23 | 5,29% | 19.694,00 |
| 02.02.2026 | 40,54 | 40,54 | 35,01 | 35,36 | -14,20% | 44.450,00 |
| 30.01.2026 | 42,44 | 48,22 | 40,97 | 41,21 | -9,27% | 28.274,00 |
| 29.01.2026 | 46,50 | 48,74 | 40,71 | 45,42 | -2,74% | 30.849,00 |
| 28.01.2026 | 43,42 | 47,08 | 43,00 | 46,70 | 10,16% | 23.883,00 |
| 27.01.2026 | 45,73 | 45,73 | 41,12 | 42,39 | -4,74% | 14.537,00 |
| 26.01.2026 | 47,00 | 47,00 | 40,55 | 44,50 | -7,41% | 43.318,00 |
| 23.01.2026 | 51,71 | 54,70 | 47,43 | 48,06 | -7,30% | 73.374,00 |
| 22.01.2026 | 45,04 | 55,00 | 43,84 | 51,85 | 26,28% | 92.202,00 |
| 21.01.2026 | 36,93 | 41,14 | 36,91 | 41,06 | 18,13% | 45.802,00 |
| 20.01.2026 | 32,59 | 36,78 | 32,59 | 34,76 | -2,97% | 25.355,00 |
| 16.01.2026 | 37,22 | 37,98 | 35,08 | 35,82 | -2,34% | 20.898,00 |
| 15.01.2026 | 37,76 | 38,29 | 35,72 | 36,68 | -2,00% | 16.710,00 |
| 14.01.2026 | 36,82 | 37,68 | 34,39 | 37,43 | -1,07% | 40.141,00 |
| 13.01.2026 | 44,21 | 44,54 | 37,33 | 37,83 | -12,17% | 61.830,00 |
| 12.01.2026 | 35,87 | 43,13 | 35,11 | 43,07 | 17,64% | 57.087,00 |
| 09.01.2026 | 38,01 | 39,10 | 35,01 | 36,61 | -3,06% | 21.405,00 |
| 08.01.2026 | 36,88 | 39,81 | 36,88 | 37,77 | -0,70% | 43.815,00 |
| 07.01.2026 | 37,04 | 38,15 | 36,42 | 38,04 | 2,68% | 10.562,00 |
| 06.01.2026 | 34,75 | 37,42 | 34,50 | 37,04 | 7,73% | 15.865,00 |
| 05.01.2026 | 34,33 | 34,39 | 31,24 | 34,39 | 2,60% | 18.709,00 |
| 02.01.2026 | 30,50 | 33,88 | 29,48 | 33,52 | 12,78% | 16.571,00 |
| 31.12.2025 | 28,92 | 29,92 | 28,86 | 29,72 | -2,03% | 10.858,00 |
| 30.12.2025 | 29,78 | 31,31 | 28,42 | 30,34 | 1,85% | 30.604,00 |
| 29.12.2025 | 31,45 | 32,42 | 29,73 | 29,78 | -9,11% | 42.917,00 |
| 26.12.2025 | 37,65 | 37,65 | 32,21 | 32,77 | -13,38% | 56.294,00 |
| 24.12.2025 | 35,86 | 38,73 | 35,86 | 37,83 | 2,73% | 23.516,00 |
| 23.12.2025 | 38,59 | 39,25 | 35,85 | 36,83 | -8,43% | 41.115,00 |
| 22.12.2025 | 41,08 | 42,13 | 38,80 | 40,22 | -1,18% | 47.335,00 |
| 19.12.2025 | 39,33 | 41,82 | 38,92 | 40,70 | -0,51% | 9.200,00 |
| 18.12.2025 | 40,32 | 42,57 | 39,58 | 40,91 | 9,69% | 36.485,00 |
| 17.12.2025 | 42,08 | 43,40 | 37,29 | 37,30 | -6,27% | 39.185,00 |
| 16.12.2025 | 34,86 | 40,14 | 34,86 | 39,79 | 16,53% | 34.811,00 |
| 15.12.2025 | 37,46 | 38,51 | 34,00 | 34,15 | -6,95% | 17.809,00 |
| 12.12.2025 | 40,89 | 41,25 | 35,50 | 36,69 | -10,00% | 26.038,00 |
| 11.12.2025 | 40,96 | 43,00 | 34,58 | 40,77 | 8,75% | 89.867,00 |
| 10.12.2025 | 38,50 | 40,00 | 32,56 | 37,49 | -1,78% | 87.215,00 |
| 09.12.2025 | 35,98 | 38,37 | 32,35 | 38,17 | 5,25% | 42.574,00 |
| 08.12.2025 | 38,50 | 39,76 | 32,52 | 36,27 | -4,75% | 60.754,00 |
| 05.12.2025 | 36,74 | 40,38 | 35,95 | 38,08 | 5,74% | 30.328,00 |
| 04.12.2025 | 33,86 | 37,21 | 32,61 | 36,01 | 8,40% | 19.267,00 |
| 03.12.2025 | 31,12 | 33,22 | 30,67 | 33,22 | 3,97% | 24.756,00 |
| 02.12.2025 | 35,68 | 35,83 | 30,10 | 31,95 | -8,22% | 44.682,00 |
| 01.12.2025 | 36,01 | 36,13 | 34,51 | 34,82 | -7,31% | 7.570,00 |
| 28.11.2025 | 37,80 | 38,20 | 36,07 | 37,56 | 1,24% | 23.796,00 |
| 26.11.2025 | 35,48 | 37,90 | 33,56 | 37,10 | 8,88% | 39.896,00 |
| 25.11.2025 | 32,96 | 34,45 | 31,28 | 34,08 | 2,73% | 30.937,00 |
| 24.11.2025 | 29,77 | 33,51 | 29,15 | 33,17 | 17,28% | 21.298,00 |
| 21.11.2025 | 28,82 | 29,51 | 25,63 | 28,28 | -2,17% | 20.513,00 |
| 20.11.2025 | 33,47 | 37,16 | 28,88 | 28,91 | -9,33% | 76.750,00 |
| 19.11.2025 | 30,03 | 32,40 | 29,14 | 31,89 | 6,44% | 33.192,00 |
| 18.11.2025 | 27,01 | 31,89 | 26,93 | 29,96 | 5,68% | 20.891,00 |
| 17.11.2025 | 31,42 | 32,51 | 26,97 | 28,35 | -9,61% | 13.150,00 |
| 14.11.2025 | 27,76 | 32,73 | 27,76 | 31,36 | 1,75% | 24.775,00 |
| 13.11.2025 | 33,49 | 35,12 | 30,51 | 30,82 | -18,23% | 54.536,00 |
| 12.11.2025 | 42,56 | 44,17 | 36,17 | 37,69 | -6,10% | 49.009,00 |
| 11.11.2025 | 39,06 | 40,34 | 35,73 | 40,14 | 0,79% | 23.443,00 |
| 10.11.2025 | 37,59 | 41,10 | 37,06 | 39,82 | 9,50% | 46.657,00 |
| 07.11.2025 | 34,97 | 36,37 | 30,37 | 36,37 | 0,52% | 52.164,00 |
| 06.11.2025 | 40,54 | 42,50 | 34,50 | 36,18 | -9,56% | 86.530,00 |
| 05.11.2025 | 31,82 | 42,19 | 31,17 | 40,01 | 69,27% | 165.418,00 |
| 04.11.2025 | 24,55 | 27,80 | 23,17 | 23,64 | -10,33% | 40.282,00 |
| 03.11.2025 | 25,39 | 27,77 | 25,19 | 26,36 | 5,03% | 49.532,00 |