1,990$
Echtzeit-Aktienkurs Luna Innovations
Bid:
Ask:
Aktienkurse zur Luna Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,01 | 2,03 | 1,91 | 1,99 | 0,00% | 816.099,00 |
| 25.04.2024 | 2,04 | 2,12 | 1,98 | 1,99 | -2,93% | 889.688,00 |
| 24.04.2024 | 2,21 | 2,25 | 2,05 | 2,05 | -7,66% | 503.720,00 |
| 23.04.2024 | 2,39 | 2,42 | 2,14 | 2,22 | -9,20% | 734.297,00 |
| 22.04.2024 | 2,65 | 2,66 | 2,27 | 2,45 | -11,73% | 856.557,00 |
| 19.04.2024 | 2,68 | 2,80 | 2,40 | 2,77 | -1,42% | 1.137.950,00 |
| 18.04.2024 | 2,75 | 2,92 | 2,73 | 2,81 | 2,00% | 580.403,00 |
| 17.04.2024 | 2,66 | 2,84 | 2,66 | 2,76 | 4,36% | 961.844,00 |
| 16.04.2024 | 2,41 | 2,68 | 2,37 | 2,64 | 9,09% | 629.268,00 |
| 15.04.2024 | 2,55 | 2,56 | 2,36 | 2,42 | -6,92% | 984.211,00 |
| 12.04.2024 | 2,72 | 2,80 | 2,56 | 2,60 | -5,97% | 435.944,00 |
| 11.04.2024 | 2,83 | 2,83 | 2,74 | 2,77 | -0,90% | 204.766,00 |
| 10.04.2024 | 2,85 | 2,85 | 2,70 | 2,79 | -2,45% | 355.909,00 |
| 09.04.2024 | 2,86 | 2,94 | 2,84 | 2,86 | 0,35% | 270.207,00 |
| 08.04.2024 | 2,93 | 2,94 | 2,80 | 2,85 | -2,40% | 332.310,00 |
| 05.04.2024 | 2,90 | 2,97 | 2,80 | 2,92 | 2,10% | 411.448,00 |
| 04.04.2024 | 3,06 | 3,09 | 2,85 | 2,86 | -5,30% | 658.064,00 |
| 03.04.2024 | 3,01 | 3,11 | 2,97 | 3,02 | -0,17% | 448.936,00 |
| 02.04.2024 | 3,00 | 3,09 | 2,97 | 3,03 | -0,17% | 468.597,00 |
| 01.04.2024 | 3,22 | 3,24 | 2,99 | 3,03 | -5,46% | 686.537,00 |
| 28.03.2024 | 3,35 | 3,39 | 3,18 | 3,21 | -4,90% | 363.581,00 |
| 27.03.2024 | 3,15 | 3,43 | 3,10 | 3,37 | 8,01% | 654.000,00 |
| 26.03.2024 | 3,56 | 3,59 | 3,00 | 3,12 | -12,11% | 1.117.520,00 |
| 25.03.2024 | 3,85 | 3,95 | 3,50 | 3,55 | -8,51% | 727.645,00 |
| 22.03.2024 | 4,02 | 4,06 | 3,83 | 3,88 | -2,76% | 281.447,00 |
| 21.03.2024 | 3,97 | 4,13 | 3,91 | 3,99 | 2,31% | 451.529,00 |
| 20.03.2024 | 3,86 | 4,06 | 3,70 | 3,90 | 0,52% | 659.229,00 |
| 19.03.2024 | 3,77 | 4,11 | 3,75 | 3,88 | 3,47% | 517.170,00 |
| 18.03.2024 | 4,35 | 4,42 | 3,56 | 3,75 | -15,73% | 2.450.755,00 |
| 15.03.2024 | 4,04 | 4,77 | 3,99 | 4,45 | 6,71% | 1.141.050,00 |
| 14.03.2024 | 3,90 | 4,22 | 3,74 | 4,17 | 3,99% | 936.960,00 |
| 13.03.2024 | 4,72 | 4,78 | 3,70 | 4,01 | -35,99% | 3.258.562,00 |
| 12.03.2024 | 6,45 | 6,45 | 6,25 | 6,27 | -2,87% | 86.428,00 |
| 11.03.2024 | 6,43 | 6,47 | 6,35 | 6,45 | -0,15% | 64.564,00 |
| 08.03.2024 | 6,52 | 6,67 | 6,44 | 6,46 | -0,62% | 105.737,00 |
| 07.03.2024 | 6,50 | 6,59 | 6,42 | 6,50 | 0,46% | 108.560,00 |
| 06.03.2024 | 6,33 | 6,50 | 6,29 | 6,47 | 3,35% | 114.766,00 |
| 05.03.2024 | 6,35 | 6,44 | 6,25 | 6,26 | -1,88% | 105.133,00 |
| 04.03.2024 | 6,74 | 6,77 | 6,36 | 6,38 | -5,48% | 203.962,00 |
| 01.03.2024 | 6,78 | 6,84 | 6,62 | 6,75 | -0,30% | 123.119,00 |
| 29.02.2024 | 6,88 | 6,89 | 6,68 | 6,77 | 0,59% | 90.313,00 |
| 28.02.2024 | 6,93 | 6,97 | 6,72 | 6,73 | -3,86% | 133.527,00 |
| 27.02.2024 | 7,09 | 7,13 | 6,99 | 7,00 | -0,99% | 90.067,00 |
| 26.02.2024 | 7,09 | 7,29 | 7,05 | 7,07 | -1,26% | 134.448,00 |
| 23.02.2024 | 7,18 | 7,24 | 6,86 | 7,16 | 0,00% | 192.417,00 |
| 22.02.2024 | 7,24 | 7,29 | 7,11 | 7,16 | -0,14% | 88.572,00 |
| 21.02.2024 | 7,40 | 7,40 | 7,11 | 7,17 | -3,37% | 87.891,00 |
| 20.02.2024 | 7,26 | 7,57 | 7,26 | 7,42 | 0,00% | 152.574,00 |
| 16.02.2024 | 7,58 | 7,58 | 7,33 | 7,42 | -2,11% | 142.263,00 |
| 15.02.2024 | 7,25 | 7,59 | 7,25 | 7,58 | 5,28% | 90.377,00 |
| 14.02.2024 | 7,12 | 7,26 | 7,05 | 7,20 | 1,55% | 95.034,00 |
| 13.02.2024 | 7,56 | 7,59 | 7,03 | 7,09 | -9,68% | 162.803,00 |
| 12.02.2024 | 7,66 | 7,92 | 7,60 | 7,85 | 2,48% | 144.796,00 |
| 09.02.2024 | 7,57 | 7,73 | 7,52 | 7,66 | 2,13% | 117.193,00 |
| 08.02.2024 | 7,48 | 7,57 | 7,42 | 7,50 | 0,54% | 85.736,00 |
| 07.02.2024 | 7,40 | 7,57 | 7,40 | 7,46 | 0,27% | 113.466,00 |
| 06.02.2024 | 7,24 | 7,47 | 7,23 | 7,44 | 2,76% | 90.964,00 |
| 05.02.2024 | 7,13 | 7,28 | 7,10 | 7,24 | 0,00% | 124.130,00 |
| 02.02.2024 | 7,24 | 7,33 | 7,18 | 7,24 | -1,50% | 90.000,00 |
| 01.02.2024 | 7,19 | 7,44 | 7,05 | 7,35 | 2,51% | 98.840,00 |
| 31.01.2024 | 7,50 | 7,67 | 7,17 | 7,17 | -4,65% | 211.907,00 |
| 30.01.2024 | 7,35 | 7,55 | 7,32 | 7,52 | 2,31% | 146.977,00 |
| 29.01.2024 | 7,07 | 7,37 | 7,01 | 7,35 | 4,55% | 87.812,00 |
| 26.01.2024 | 7,10 | 7,22 | 6,96 | 7,03 | -0,71% | 77.155,00 |
| 25.01.2024 | 7,16 | 7,21 | 7,05 | 7,08 | 0,43% | 69.712,00 |
| 24.01.2024 | 7,23 | 7,23 | 7,04 | 7,05 | -0,84% | 91.798,00 |
| 23.01.2024 | 7,30 | 7,42 | 7,06 | 7,11 | -2,47% | 119.149,00 |
| 22.01.2024 | 7,07 | 7,29 | 7,06 | 7,29 | 3,99% | 100.145,00 |
| 19.01.2024 | 7,00 | 7,03 | 6,88 | 7,01 | 0,86% | 87.934,00 |
| 18.01.2024 | 6,82 | 7,01 | 6,69 | 6,95 | 2,36% | 140.087,00 |
| 17.01.2024 | 6,74 | 6,84 | 6,65 | 6,79 | -0,15% | 94.688,00 |
| 16.01.2024 | 6,90 | 6,90 | 6,71 | 6,80 | -1,45% | 132.080,00 |
| 12.01.2024 | 6,92 | 7,03 | 6,85 | 6,90 | 0,58% | 101.050,00 |
| 11.01.2024 | 6,85 | 6,98 | 6,69 | 6,86 | 0,15% | 106.456,00 |
| 10.01.2024 | 6,79 | 6,88 | 6,58 | 6,85 | 0,74% | 134.612,00 |
| 09.01.2024 | 6,80 | 6,88 | 6,74 | 6,80 | -1,31% | 104.779,00 |
| 08.01.2024 | 6,61 | 6,93 | 6,58 | 6,89 | 4,24% | 183.572,00 |
| 05.01.2024 | 6,53 | 6,66 | 6,53 | 6,61 | -0,15% | 113.346,00 |
| 04.01.2024 | 6,69 | 6,69 | 6,59 | 6,62 | -0,60% | 114.294,00 |
| 03.01.2024 | 6,70 | 6,82 | 6,62 | 6,66 | -1,91% | 106.376,00 |
| 02.01.2024 | 6,57 | 6,82 | 6,43 | 6,79 | 2,11% | 194.240,00 |
| 29.12.2023 | 6,82 | 6,84 | 6,56 | 6,65 | -3,06% | 226.705,00 |
| 28.12.2023 | 6,89 | 7,01 | 6,84 | 6,86 | -0,58% | 106.249,00 |
| 27.12.2023 | 7,22 | 7,22 | 6,79 | 6,90 | -5,09% | 178.193,00 |
| 26.12.2023 | 7,10 | 7,34 | 7,00 | 7,27 | 2,39% | 159.264,00 |
| 22.12.2023 | 6,92 | 7,20 | 6,78 | 7,10 | 2,16% | 235.495,00 |
| 21.12.2023 | 6,54 | 6,96 | 6,54 | 6,95 | 6,92% | 267.677,00 |
| 20.12.2023 | 6,73 | 6,95 | 6,48 | 6,50 | -3,99% | 157.195,00 |
| 19.12.2023 | 6,60 | 6,78 | 6,57 | 6,77 | 2,89% | 143.316,00 |
| 18.12.2023 | 6,46 | 6,61 | 6,35 | 6,58 | 1,70% | 254.400,00 |
| 15.12.2023 | 6,74 | 6,74 | 6,45 | 6,47 | -2,41% | 351.571,00 |
| 14.12.2023 | 6,54 | 6,72 | 6,44 | 6,63 | 2,16% | 160.819,00 |
| 13.12.2023 | 6,17 | 6,49 | 6,09 | 6,49 | 4,68% | 162.284,00 |
| 12.12.2023 | 6,40 | 6,43 | 6,17 | 6,20 | -3,43% | 81.183,00 |
| 11.12.2023 | 6,36 | 6,49 | 6,26 | 6,42 | 0,00% | 130.959,00 |
| 08.12.2023 | 6,24 | 6,46 | 6,24 | 6,42 | 2,23% | 140.284,00 |
| 07.12.2023 | 6,12 | 6,31 | 6,02 | 6,28 | 3,97% | 132.351,00 |
| 06.12.2023 | 5,94 | 6,23 | 5,94 | 6,04 | 1,94% | 147.027,00 |
| 05.12.2023 | 5,96 | 6,00 | 5,87 | 5,93 | -1,74% | 111.662,00 |
| 04.12.2023 | 6,01 | 6,07 | 5,89 | 6,03 | -0,99% | 117.775,00 |