81,620€
1,44%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,36 | 82,54 | 78,94 | 81,48 | 1,27% | 191,00 |
| 19.12.2024 | 79,66 | 80,46 | 79,66 | 80,46 | -4,76% | 18,00 |
| 18.12.2024 | 84,60 | 84,60 | 83,80 | 84,48 | -0,61% | 225,00 |
| 17.12.2024 | 85,38 | 85,40 | 84,60 | 85,00 | -4,86% | 502,00 |
| 16.12.2024 | 89,14 | 90,48 | 88,62 | 89,34 | 1,43% | 102,00 |
| 13.12.2024 | 86,80 | 91,92 | 86,40 | 88,08 | -0,36% | 394,00 |
| 12.12.2024 | 84,12 | 89,44 | 83,62 | 88,40 | 3,22% | 240,00 |
| 11.12.2024 | 84,20 | 85,64 | 84,20 | 85,64 | 3,18% | 21,00 |
| 10.12.2024 | 85,34 | 85,34 | 82,68 | 83,00 | -2,86% | 162,00 |
| 09.12.2024 | 87,76 | 87,78 | 84,00 | 85,44 | -2,35% | 239,00 |
| 06.12.2024 | 87,54 | 87,54 | 87,26 | 87,50 | -0,57% | 196,00 |
| 05.12.2024 | 90,14 | 90,94 | 88,00 | 88,00 | -2,22% | 216,00 |
| 04.12.2024 | 84,68 | 90,00 | 84,68 | 90,00 | 5,93% | 784,00 |
| 03.12.2024 | 82,22 | 85,28 | 81,96 | 84,96 | 2,29% | 84,00 |
| 02.12.2024 | 82,96 | 83,58 | 82,74 | 83,06 | 0,75% | 242,00 |
| 29.11.2024 | 79,86 | 82,44 | 79,86 | 82,44 | 3,42% | 151,00 |
| 28.11.2024 | 79,71 | 79,81 | 79,53 | 79,71 | 1,67% | - |
| 27.11.2024 | 82,94 | 82,94 | 78,40 | 78,40 | -5,22% | 51,00 |
| 26.11.2024 | 83,88 | 83,88 | 82,72 | 82,72 | -0,67% | 148,00 |
| 25.11.2024 | 85,92 | 86,20 | 83,28 | 83,28 | -2,07% | 181,00 |
| 22.11.2024 | 81,96 | 85,04 | 81,70 | 85,04 | 0,26% | 316,00 |
| 21.11.2024 | 78,53 | 86,09 | 78,31 | 84,82 | 9,56% | - |
| 20.11.2024 | 77,26 | 77,42 | 77,26 | 77,42 | -0,05% | 8,00 |
| 19.11.2024 | 77,46 | 77,46 | 77,46 | 77,46 | 0,78% | 1,00 |
| 18.11.2024 | 77,58 | 77,58 | 76,66 | 76,86 | 0,47% | 172,00 |
| 15.11.2024 | 79,86 | 80,00 | 76,50 | 76,50 | -7,09% | 41,00 |
| 14.11.2024 | 83,98 | 84,18 | 82,34 | 82,34 | -0,80% | 290,00 |
| 13.11.2024 | 81,30 | 83,00 | 80,80 | 83,00 | 1,87% | 230,00 |
| 12.11.2024 | 81,92 | 82,50 | 81,40 | 81,48 | 0,87% | 189,00 |
| 11.11.2024 | 78,26 | 82,86 | 78,26 | 80,78 | 3,67% | 229,00 |
| 08.11.2024 | 84,34 | 86,06 | 76,32 | 77,92 | 17,07% | 1.355,00 |
| 07.11.2024 | 67,02 | 67,02 | 66,56 | 66,56 | 0,18% | 70,00 |
| 06.11.2024 | 62,90 | 66,50 | 62,90 | 66,44 | 10,94% | 324,00 |
| 05.11.2024 | 59,37 | 61,23 | 59,03 | 59,89 | -0,05% | - |
| 04.11.2024 | 59,70 | 59,92 | 59,56 | 59,92 | 1,25% | 169,00 |
| 01.11.2024 | 59,18 | 59,18 | 59,18 | 59,18 | 2,03% | 1,00 |
| 31.10.2024 | 59,90 | 59,90 | 58,00 | 58,00 | -4,32% | 55,00 |
| 30.10.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -1,46% | 1,00 |
| 29.10.2024 | 59,90 | 61,52 | 59,90 | 61,52 | 3,01% | 70,00 |
| 28.10.2024 | 59,72 | 59,72 | 59,72 | 59,72 | 0,34% | 6,00 |
| 25.10.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -1,03% | 17,00 |
| 24.10.2024 | 61,23 | 61,85 | 60,10 | 60,14 | -3,00% | - |
| 23.10.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 28,00 |
| 22.10.2024 | 60,20 | 62,00 | 60,20 | 62,00 | 4,73% | 344,00 |
| 21.10.2024 | 60,64 | 60,64 | 59,20 | 59,20 | -7,70% | 321,00 |
| 18.10.2024 | 64,00 | 64,14 | 64,00 | 64,14 | 0,16% | 89,00 |
| 17.10.2024 | 64,12 | 64,32 | 64,04 | 64,04 | 1,55% | 33,00 |
| 16.10.2024 | 60,90 | 63,06 | 60,08 | 63,06 | 1,59% | 683,00 |
| 15.10.2024 | 63,39 | 64,35 | 61,32 | 62,07 | -0,08% | - |
| 14.10.2024 | 62,14 | 62,14 | 62,12 | 62,12 | 0,45% | 65,00 |
| 11.10.2024 | 60,90 | 61,84 | 60,90 | 61,84 | 0,59% | 120,00 |
| 10.10.2024 | 61,14 | 62,16 | 61,14 | 61,48 | 0,62% | 168,00 |
| 09.10.2024 | 61,82 | 61,82 | 61,10 | 61,10 | -0,16% | 224,00 |
| 08.10.2024 | 61,24 | 61,24 | 61,20 | 61,20 | -1,58% | 14,00 |
| 07.10.2024 | 62,94 | 63,14 | 62,18 | 62,18 | 0,06% | 256,00 |
| 04.10.2024 | 60,00 | 62,14 | 60,00 | 62,14 | 4,58% | 125,00 |
| 03.10.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 1,23% | 20,00 |
| 02.10.2024 | 54,88 | 58,70 | 54,88 | 58,70 | 5,46% | 77,00 |
| 01.10.2024 | 56,89 | 57,62 | 55,00 | 55,66 | -2,11% | - |
| 30.09.2024 | 56,86 | 56,86 | 56,86 | 56,86 | -0,77% | 26,00 |
| 27.09.2024 | 58,00 | 58,00 | 57,30 | 57,30 | 0,28% | 715,00 |
| 26.09.2024 | 55,16 | 57,14 | 55,16 | 57,14 | 5,62% | 68,00 |
| 25.09.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -1,49% | 20,00 |
| 24.09.2024 | 54,88 | 54,92 | 54,88 | 54,92 | -0,29% | 60,00 |
| 23.09.2024 | 55,50 | 55,50 | 55,08 | 55,08 | 0,29% | 24,00 |
| 20.09.2024 | 54,92 | 54,92 | 54,92 | 54,92 | 2,16% | 10,00 |
| 19.09.2024 | 54,10 | 54,10 | 53,76 | 53,76 | 3,23% | 40,00 |
| 18.09.2024 | 52,08 | 52,08 | 52,08 | 52,08 | 0,74% | 5,00 |
| 17.09.2024 | 50,72 | 51,70 | 50,72 | 51,70 | 4,16% | 87,00 |
| 16.09.2024 | 50,09 | 50,20 | 48,96 | 49,64 | -0,77% | - |
| 13.09.2024 | 48,67 | 50,02 | 48,62 | 50,02 | 1,42% | 51,00 |
| 12.09.2024 | 48,63 | 49,32 | 48,63 | 49,32 | 5,13% | 6,00 |
| 11.09.2024 | 46,12 | 47,11 | 46,08 | 46,92 | 1,08% | - |
| 10.09.2024 | 46,22 | 46,95 | 45,92 | 46,42 | -0,48% | - |
| 09.09.2024 | 47,38 | 47,63 | 46,34 | 46,64 | -5,32% | - |
| 06.09.2024 | 49,26 | 49,26 | 49,26 | 49,26 | -0,14% | 8,00 |
| 05.09.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 4,14% | 42,00 |
| 04.09.2024 | 47,37 | 47,37 | 47,37 | 47,37 | -8,13% | 5,00 |
| 03.09.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -1,43% | 2,00 |
| 02.09.2024 | 52,09 | 52,35 | 51,99 | 52,31 | 1,69% | - |
| 30.08.2024 | 51,25 | 52,14 | 51,21 | 51,44 | -0,73% | - |
| 29.08.2024 | 51,32 | 51,82 | 50,88 | 51,82 | 2,61% | 324,00 |
| 28.08.2024 | 50,32 | 50,50 | 50,32 | 50,50 | -1,14% | 96,00 |
| 27.08.2024 | 50,50 | 51,08 | 50,50 | 51,08 | -0,93% | 37,00 |
| 26.08.2024 | 52,62 | 52,72 | 51,56 | 51,56 | -1,87% | 78,00 |
| 23.08.2024 | 52,00 | 52,54 | 52,00 | 52,54 | 3,83% | 79,00 |
| 22.08.2024 | 50,00 | 51,40 | 50,00 | 50,60 | -0,08% | 51,00 |
| 21.08.2024 | 50,22 | 50,64 | 49,92 | 50,64 | 1,50% | 113,00 |
| 20.08.2024 | 50,64 | 50,64 | 49,83 | 49,89 | 7,75% | 454,00 |
| 19.08.2024 | 46,81 | 46,81 | 46,30 | 46,30 | -3,84% | 907,00 |
| 16.08.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 1,30% | 500,00 |
| 15.08.2024 | 48,01 | 49,00 | 47,24 | 47,53 | 14,06% | 311,00 |
| 14.08.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -1,00% | 30,00 |
| 13.08.2024 | 41,05 | 42,09 | 41,05 | 42,09 | 1,43% | 108,00 |
| 12.08.2024 | 39,65 | 41,97 | 39,55 | 41,50 | 6,89% | - |
| 09.08.2024 | 39,41 | 39,41 | 38,82 | 38,82 | 0,18% | 53,00 |
| 08.08.2024 | 36,96 | 38,80 | 36,65 | 38,75 | 3,31% | - |
| 07.08.2024 | 39,21 | 39,21 | 37,51 | 37,51 | -1,81% | 190,00 |
| 06.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,46% | 129,00 |
| 05.08.2024 | 38,58 | 39,15 | 36,46 | 37,65 | -9,06% | 1.004,00 |