0,900$
-56,10%
Echtzeit-Aktienkurs Luna Innovations
Bid:
Ask:
Aktienkurse zur Luna Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 1,20 | 1,54 | 0,80 | 0,89 | -56,63% | 12.314.304,00 |
| 03.01.2025 | 2,04 | 2,14 | 2,00 | 2,05 | 1,99% | 211.244,00 |
| 02.01.2025 | 2,20 | 2,29 | 1,96 | 2,01 | -6,94% | 307.343,00 |
| 31.12.2024 | 2,07 | 2,31 | 2,07 | 2,16 | 4,85% | 469.816,00 |
| 30.12.2024 | 2,15 | 2,20 | 2,00 | 2,06 | -5,07% | 526.352,00 |
| 27.12.2024 | 2,19 | 2,47 | 2,10 | 2,17 | 5,85% | 1.105.819,00 |
| 26.12.2024 | 1,73 | 2,13 | 1,71 | 2,05 | 26,54% | 1.375.217,00 |
| 24.12.2024 | 1,56 | 1,66 | 1,54 | 1,62 | 3,18% | 97.739,00 |
| 23.12.2024 | 1,50 | 1,61 | 1,50 | 1,57 | 4,67% | 151.363,00 |
| 20.12.2024 | 1,55 | 1,62 | 1,50 | 1,50 | -3,23% | 206.185,00 |
| 19.12.2024 | 1,53 | 1,62 | 1,53 | 1,55 | 0,64% | 76.502,00 |
| 18.12.2024 | 1,64 | 1,70 | 1,54 | 1,54 | -6,38% | 149.327,00 |
| 17.12.2024 | 1,67 | 1,71 | 1,61 | 1,65 | -1,50% | 85.242,00 |
| 16.12.2024 | 1,68 | 1,73 | 1,60 | 1,67 | -1,76% | 245.448,00 |
| 13.12.2024 | 1,77 | 1,78 | 1,68 | 1,70 | -3,68% | 103.222,00 |
| 12.12.2024 | 1,81 | 1,83 | 1,72 | 1,77 | -2,49% | 122.139,00 |
| 11.12.2024 | 1,83 | 1,87 | 1,71 | 1,81 | 0,00% | 179.885,00 |
| 10.12.2024 | 1,82 | 1,84 | 1,70 | 1,81 | -0,28% | 98.569,00 |
| 09.12.2024 | 1,90 | 1,91 | 1,79 | 1,82 | -0,82% | 188.984,00 |
| 06.12.2024 | 1,78 | 1,84 | 1,76 | 1,83 | 3,39% | 75.768,00 |
| 05.12.2024 | 1,94 | 1,98 | 1,76 | 1,77 | -7,81% | 203.385,00 |
| 04.12.2024 | 1,85 | 1,99 | 1,85 | 1,92 | 3,23% | 130.285,00 |
| 03.12.2024 | 1,98 | 2,02 | 1,84 | 1,86 | -5,10% | 129.153,00 |
| 02.12.2024 | 1,76 | 2,00 | 1,76 | 1,96 | 11,36% | 249.172,00 |
| 29.11.2024 | 1,69 | 1,82 | 1,69 | 1,76 | -1,12% | 87.679,00 |
| 27.11.2024 | 1,83 | 1,88 | 1,72 | 1,78 | -2,20% | 101.415,00 |
| 26.11.2024 | 1,90 | 2,01 | 1,81 | 1,82 | -3,19% | 142.262,00 |
| 25.11.2024 | 1,87 | 2,14 | 1,86 | 1,88 | 1,08% | 513.195,00 |
| 22.11.2024 | 1,65 | 1,88 | 1,65 | 1,86 | 13,41% | 229.338,00 |
| 21.11.2024 | 1,65 | 1,70 | 1,63 | 1,64 | 0,61% | 19.737,00 |
| 20.11.2024 | 1,64 | 1,66 | 1,56 | 1,63 | -0,61% | 138.137,00 |
| 19.11.2024 | 1,64 | 1,69 | 1,63 | 1,64 | -0,61% | 79.067,00 |
| 18.11.2024 | 1,71 | 1,71 | 1,64 | 1,65 | 1,23% | 105.639,00 |
| 15.11.2024 | 1,59 | 1,68 | 1,58 | 1,63 | 3,82% | 129.602,00 |
| 14.11.2024 | 1,68 | 1,80 | 1,55 | 1,57 | -3,68% | 207.271,00 |
| 13.11.2024 | 1,64 | 1,79 | 1,61 | 1,63 | 1,87% | 149.066,00 |
| 12.11.2024 | 1,60 | 1,65 | 1,54 | 1,60 | -0,62% | 224.562,00 |
| 11.11.2024 | 1,60 | 1,65 | 1,56 | 1,61 | 0,31% | 109.396,00 |
| 08.11.2024 | 1,63 | 1,66 | 1,58 | 1,61 | -0,31% | 90.338,00 |
| 07.11.2024 | 1,54 | 1,66 | 1,54 | 1,61 | 1,58% | 134.925,00 |
| 06.11.2024 | 1,60 | 1,61 | 1,51 | 1,59 | 0,96% | 154.949,00 |
| 05.11.2024 | 1,56 | 1,63 | 1,51 | 1,57 | -0,32% | 82.551,00 |
| 04.11.2024 | 1,64 | 1,65 | 1,56 | 1,58 | -5,12% | 100.675,00 |
| 01.11.2024 | 1,54 | 1,70 | 1,54 | 1,66 | 7,79% | 157.611,00 |
| 31.10.2024 | 1,57 | 1,61 | 1,43 | 1,54 | 0,00% | 495.410,00 |
| 30.10.2024 | 1,68 | 1,80 | 1,53 | 1,54 | -9,94% | 317.385,00 |
| 29.10.2024 | 1,78 | 1,83 | 1,70 | 1,71 | -5,52% | 70.035,00 |
| 28.10.2024 | 1,76 | 1,88 | 1,71 | 1,81 | 0,00% | 66.420,00 |
| 25.10.2024 | 1,77 | 1,86 | 1,74 | 1,81 | 1,69% | 84.643,00 |
| 24.10.2024 | 1,72 | 1,80 | 1,67 | 1,78 | 5,33% | 104.269,00 |
| 23.10.2024 | 1,75 | 1,80 | 1,65 | 1,69 | -4,52% | 127.175,00 |
| 22.10.2024 | 1,95 | 1,99 | 1,72 | 1,77 | -9,23% | 160.249,00 |
| 21.10.2024 | 1,98 | 2,11 | 1,91 | 1,95 | 0,52% | 213.865,00 |
| 18.10.2024 | 1,80 | 1,96 | 1,80 | 1,94 | 8,38% | 153.979,00 |
| 17.10.2024 | 1,73 | 1,87 | 1,70 | 1,79 | 4,07% | 245.642,00 |
| 16.10.2024 | 1,49 | 1,97 | 1,48 | 1,72 | 18,21% | 623.417,00 |
| 15.10.2024 | 1,63 | 1,70 | 1,43 | 1,46 | -12,87% | 475.356,00 |
| 14.10.2024 | 1,91 | 1,91 | 1,63 | 1,67 | -12,11% | 314.426,00 |
| 11.10.2024 | 1,74 | 1,90 | 1,70 | 1,90 | 9,20% | 124.739,00 |
| 10.10.2024 | 1,90 | 1,93 | 1,72 | 1,74 | -8,90% | 318.350,00 |
| 09.10.2024 | 1,86 | 1,99 | 1,84 | 1,91 | 1,06% | 163.765,00 |
| 08.10.2024 | 2,01 | 2,09 | 1,80 | 1,89 | -8,25% | 369.974,00 |
| 07.10.2024 | 2,08 | 2,16 | 2,02 | 2,06 | -0,96% | 48.886,00 |
| 04.10.2024 | 2,05 | 2,14 | 2,03 | 2,08 | 2,46% | 72.329,00 |
| 03.10.2024 | 2,14 | 2,15 | 2,03 | 2,03 | -5,14% | 129.653,00 |
| 02.10.2024 | 2,09 | 2,18 | 2,09 | 2,14 | 0,47% | 76.002,00 |
| 01.10.2024 | 2,34 | 2,35 | 2,11 | 2,13 | -9,36% | 150.059,00 |
| 30.09.2024 | 2,25 | 2,37 | 2,20 | 2,35 | 6,33% | 123.507,00 |
| 27.09.2024 | 2,20 | 2,28 | 2,16 | 2,21 | 1,61% | 100.614,00 |
| 26.09.2024 | 2,14 | 2,18 | 2,10 | 2,18 | 3,08% | 84.682,00 |
| 25.09.2024 | 2,12 | 2,15 | 2,08 | 2,11 | -0,94% | 75.848,00 |
| 24.09.2024 | 2,10 | 2,15 | 2,07 | 2,13 | 0,00% | 80.559,00 |
| 23.09.2024 | 2,17 | 2,20 | 2,06 | 2,13 | -3,62% | 110.623,00 |
| 20.09.2024 | 2,27 | 2,30 | 2,10 | 2,21 | -2,26% | 446.243,00 |
| 19.09.2024 | 2,28 | 2,37 | 2,19 | 2,26 | 3,24% | 192.765,00 |
| 18.09.2024 | 2,19 | 2,24 | 2,00 | 2,19 | 1,86% | 202.755,00 |
| 17.09.2024 | 2,14 | 2,18 | 2,05 | 2,15 | 2,87% | 186.414,00 |
| 16.09.2024 | 2,15 | 2,16 | 2,06 | 2,09 | -1,88% | 105.661,00 |
| 13.09.2024 | 2,12 | 2,18 | 1,98 | 2,13 | 0,38% | 149.408,00 |
| 12.09.2024 | 2,15 | 2,22 | 2,07 | 2,12 | -1,30% | 162.455,00 |
| 11.09.2024 | 2,06 | 2,29 | 2,04 | 2,15 | 4,88% | 239.128,00 |
| 10.09.2024 | 2,00 | 2,07 | 1,93 | 2,05 | 0,74% | 151.576,00 |
| 09.09.2024 | 2,19 | 2,21 | 1,98 | 2,04 | -7,08% | 249.323,00 |
| 06.09.2024 | 2,13 | 2,27 | 2,10 | 2,19 | 4,29% | 210.344,00 |
| 05.09.2024 | 2,26 | 2,32 | 2,10 | 2,10 | -7,89% | 150.285,00 |
| 04.09.2024 | 2,41 | 2,50 | 2,15 | 2,28 | -6,17% | 192.768,00 |
| 03.09.2024 | 2,37 | 2,54 | 2,26 | 2,43 | 2,10% | 179.470,00 |
| 30.08.2024 | 2,40 | 2,47 | 2,33 | 2,38 | 0,00% | 111.049,00 |
| 29.08.2024 | 2,37 | 2,45 | 2,37 | 2,38 | 0,85% | 55.874,00 |
| 28.08.2024 | 2,39 | 2,43 | 2,32 | 2,36 | -1,05% | 61.875,00 |
| 27.08.2024 | 2,46 | 2,51 | 2,38 | 2,39 | -3,05% | 52.052,00 |
| 26.08.2024 | 2,65 | 2,69 | 2,44 | 2,46 | -5,02% | 149.543,00 |
| 23.08.2024 | 2,57 | 2,69 | 2,55 | 2,59 | 0,78% | 105.036,00 |
| 22.08.2024 | 2,44 | 2,60 | 2,37 | 2,57 | 6,20% | 107.837,00 |
| 21.08.2024 | 2,46 | 2,58 | 2,41 | 2,42 | -1,63% | 130.602,00 |
| 20.08.2024 | 2,38 | 2,48 | 2,30 | 2,46 | 4,24% | 168.626,00 |
| 19.08.2024 | 2,34 | 2,41 | 2,31 | 2,36 | 0,43% | 172.680,00 |
| 16.08.2024 | 2,40 | 2,45 | 2,28 | 2,35 | -3,29% | 216.711,00 |
| 15.08.2024 | 2,63 | 2,65 | 2,38 | 2,43 | -5,45% | 240.450,00 |
| 14.08.2024 | 2,65 | 2,75 | 2,54 | 2,57 | -3,38% | 134.530,00 |