69,910€
0,27%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,60 | 70,24 | 68,70 | 69,64 | -0,11% | 105,00 |
| 15.05.2025 | 69,66 | 70,24 | 68,46 | 69,72 | -0,11% | 286,00 |
| 14.05.2025 | 66,52 | 69,80 | 66,52 | 69,80 | 9,13% | 22,00 |
| 13.05.2025 | 63,96 | 63,96 | 63,96 | 63,96 | -1,20% | 4,00 |
| 12.05.2025 | 63,56 | 64,74 | 63,30 | 64,74 | 11,60% | 980,00 |
| 09.05.2025 | 58,54 | 59,13 | 57,33 | 58,01 | -4,18% | - |
| 08.05.2025 | 59,04 | 60,54 | 58,76 | 60,54 | 6,25% | 103,00 |
| 07.05.2025 | 61,20 | 61,78 | 53,10 | 56,98 | 4,40% | 1.072,00 |
| 06.05.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -1,76% | 65,00 |
| 05.05.2025 | 55,36 | 55,56 | 54,62 | 55,56 | -0,22% | 177,00 |
| 02.05.2025 | 55,34 | 55,68 | 55,20 | 55,68 | 8,03% | 45,00 |
| 30.04.2025 | 50,32 | 51,54 | 50,32 | 51,54 | -0,54% | 11,00 |
| 29.04.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -1,22% | 100,00 |
| 28.04.2025 | 52,70 | 52,70 | 52,46 | 52,46 | 0,54% | 92,00 |
| 25.04.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 4,88% | 1,00 |
| 24.04.2025 | 48,80 | 49,75 | 48,80 | 49,75 | 0,42% | 110,00 |
| 23.04.2025 | 47,93 | 49,54 | 47,93 | 49,54 | 9,94% | 25,00 |
| 22.04.2025 | 43,50 | 45,26 | 43,50 | 45,06 | 0,27% | 510,00 |
| 17.04.2025 | 46,55 | 46,55 | 44,94 | 44,94 | -0,79% | 49,00 |
| 16.04.2025 | 44,91 | 45,48 | 44,91 | 45,30 | -3,14% | 93,00 |
| 15.04.2025 | 46,59 | 46,77 | 46,07 | 46,77 | 1,21% | 99,00 |
| 14.04.2025 | 47,60 | 47,60 | 46,00 | 46,21 | -4,58% | 312,00 |
| 11.04.2025 | 47,49 | 48,43 | 47,49 | 48,43 | -1,16% | 84,00 |
| 10.04.2025 | 54,08 | 54,08 | 49,00 | 49,00 | -14,04% | 124,00 |
| 09.04.2025 | 44,25 | 57,00 | 44,25 | 57,00 | 12,47% | 113,00 |
| 08.04.2025 | 47,94 | 51,30 | 46,60 | 50,68 | 7,69% | 806,00 |
| 07.04.2025 | 43,66 | 47,72 | 42,54 | 47,06 | 4,55% | 330,00 |
| 04.04.2025 | 50,00 | 50,00 | 42,42 | 45,01 | -8,20% | 891,00 |
| 03.04.2025 | 55,08 | 56,62 | 49,03 | 49,03 | -19,94% | 326,00 |
| 02.04.2025 | 58,62 | 61,24 | 57,64 | 61,24 | 6,02% | 72,00 |
| 01.04.2025 | 57,74 | 57,88 | 57,06 | 57,76 | 1,37% | 293,00 |
| 31.03.2025 | 57,16 | 57,16 | 55,02 | 56,98 | -0,90% | 179,00 |
| 28.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -3,07% | 6,00 |
| 27.03.2025 | 61,74 | 62,42 | 59,32 | 59,32 | -4,32% | 340,00 |
| 26.03.2025 | 63,02 | 63,02 | 62,00 | 62,00 | -5,23% | 179,00 |
| 25.03.2025 | 68,78 | 68,78 | 65,42 | 65,42 | -2,45% | 261,00 |
| 24.03.2025 | 62,48 | 67,06 | 62,48 | 67,06 | 8,37% | 325,00 |
| 21.03.2025 | 62,68 | 62,68 | 61,42 | 61,88 | -2,80% | 71,00 |
| 20.03.2025 | 62,18 | 63,66 | 61,28 | 63,66 | 2,91% | 253,00 |
| 19.03.2025 | 61,86 | 61,86 | 61,86 | 61,86 | 3,58% | 109,00 |
| 18.03.2025 | 62,94 | 62,94 | 59,72 | 59,72 | -0,10% | 33,00 |
| 17.03.2025 | 58,40 | 60,82 | 58,16 | 59,78 | 3,75% | 146,00 |
| 14.03.2025 | 55,26 | 57,62 | 55,26 | 57,62 | 6,23% | 86,00 |
| 13.03.2025 | 55,98 | 55,98 | 54,24 | 54,24 | -9,24% | 161,00 |
| 12.03.2025 | 58,22 | 60,00 | 58,22 | 59,76 | 6,30% | 523,00 |
| 11.03.2025 | 53,28 | 58,00 | 53,28 | 56,22 | 6,12% | 557,00 |
| 10.03.2025 | 56,26 | 56,26 | 51,68 | 52,98 | -7,41% | 2.325,00 |
| 07.03.2025 | 57,84 | 57,92 | 53,24 | 57,22 | 0,92% | 4.474,00 |
| 06.03.2025 | 61,92 | 61,92 | 56,70 | 56,70 | -8,61% | 108,00 |
| 05.03.2025 | 61,56 | 62,66 | 60,66 | 62,04 | 1,21% | 261,00 |
| 04.03.2025 | 62,56 | 62,68 | 58,46 | 61,30 | -1,03% | 869,00 |
| 03.03.2025 | 67,80 | 67,84 | 61,94 | 61,94 | -6,97% | 381,00 |
| 28.02.2025 | 67,00 | 67,20 | 65,40 | 66,58 | -3,98% | 353,00 |
| 27.02.2025 | 69,48 | 71,74 | 69,34 | 69,34 | -1,39% | 160,00 |
| 26.02.2025 | 67,72 | 70,64 | 67,72 | 70,32 | 3,26% | 216,00 |
| 25.02.2025 | 68,80 | 68,80 | 64,90 | 68,10 | -1,70% | 215,00 |
| 24.02.2025 | 70,00 | 70,74 | 68,30 | 69,28 | -5,87% | 356,00 |
| 21.02.2025 | 74,50 | 74,50 | 73,54 | 73,60 | 2,08% | 326,00 |
| 20.02.2025 | 73,72 | 73,72 | 70,38 | 72,10 | -2,14% | 358,00 |
| 19.02.2025 | 77,06 | 77,06 | 73,68 | 73,68 | -0,83% | 114,00 |
| 18.02.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,30% | 1,00 |
| 17.02.2025 | 74,44 | 74,44 | 74,08 | 74,08 | 2,09% | 41,00 |
| 14.02.2025 | 74,36 | 74,36 | 72,56 | 72,56 | -2,71% | 80,00 |
| 13.02.2025 | 75,88 | 76,66 | 73,60 | 74,58 | -2,84% | 408,00 |
| 12.02.2025 | 77,32 | 77,32 | 75,98 | 76,76 | 0,21% | 46,00 |
| 11.02.2025 | 78,22 | 78,98 | 76,60 | 76,60 | -3,23% | 306,00 |
| 10.02.2025 | 83,44 | 84,00 | 79,16 | 79,16 | -4,76% | 147,00 |
| 07.02.2025 | 89,02 | 89,28 | 82,38 | 83,12 | -4,85% | 825,00 |
| 06.02.2025 | 89,82 | 92,50 | 86,00 | 87,36 | 2,03% | 3.778,00 |
| 05.02.2025 | 84,38 | 85,92 | 84,38 | 85,62 | 2,59% | 759,00 |
| 04.02.2025 | 81,88 | 84,28 | 81,88 | 83,46 | 1,16% | 424,00 |
| 03.02.2025 | 81,94 | 83,26 | 80,44 | 82,50 | 0,34% | 576,00 |
| 31.01.2025 | 81,82 | 84,56 | 81,26 | 82,22 | 1,76% | 2.424,00 |
| 30.01.2025 | 75,68 | 82,56 | 75,68 | 80,80 | 7,39% | 655,00 |
| 29.01.2025 | 75,08 | 77,44 | 75,06 | 75,24 | 1,29% | 665,00 |
| 28.01.2025 | 71,46 | 77,32 | 71,46 | 74,28 | 3,63% | 1.119,00 |
| 27.01.2025 | 89,72 | 89,72 | 69,22 | 71,68 | -21,54% | 3.563,00 |
| 24.01.2025 | 95,00 | 96,52 | 91,36 | 91,36 | -5,58% | 5.676,00 |
| 23.01.2025 | 96,48 | 96,92 | 95,12 | 96,76 | 0,39% | 452,00 |
| 22.01.2025 | 94,38 | 97,36 | 94,38 | 96,38 | 3,50% | 266,00 |
| 21.01.2025 | 90,84 | 93,12 | 90,84 | 93,12 | 1,31% | 450,00 |
| 20.01.2025 | 91,80 | 91,92 | 91,80 | 91,92 | 2,16% | 6,00 |
| 17.01.2025 | 90,32 | 92,58 | 89,98 | 89,98 | 4,07% | 474,00 |
| 16.01.2025 | 86,68 | 86,94 | 86,46 | 86,46 | 1,36% | 423,00 |
| 15.01.2025 | 82,36 | 85,54 | 82,36 | 85,30 | 1,23% | 165,00 |
| 14.01.2025 | 82,52 | 84,44 | 82,52 | 84,26 | 6,74% | 161,00 |
| 13.01.2025 | 81,78 | 81,78 | 78,94 | 78,94 | -3,90% | 180,00 |
| 10.01.2025 | 82,54 | 82,54 | 80,62 | 82,14 | -0,47% | 261,00 |
| 09.01.2025 | 82,41 | 82,55 | 82,27 | 82,53 | 0,79% | - |
| 08.01.2025 | 84,02 | 84,82 | 81,88 | 81,88 | -5,93% | 778,00 |
| 07.01.2025 | 87,04 | 87,04 | 87,04 | 87,04 | -2,00% | 6,00 |
| 06.01.2025 | 85,88 | 89,02 | 85,60 | 88,82 | 4,74% | 557,00 |
| 03.01.2025 | 83,24 | 85,00 | 83,22 | 84,80 | 2,96% | 43,00 |
| 02.01.2025 | 81,56 | 82,36 | 81,56 | 82,36 | 2,77% | 493,00 |
| 30.12.2024 | 80,94 | 80,94 | 80,14 | 80,14 | -0,42% | 24,00 |
| 27.12.2024 | 81,80 | 81,80 | 80,48 | 80,48 | 0,06% | 30,00 |
| 23.12.2024 | 82,23 | 82,69 | 79,88 | 80,43 | -1,29% | - |
| 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 |