203,000€
-3,38%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 202,90 | 216,90 | 202,90 | 210,10 | 2,99% | 511,00 |
| 14.11.2025 | 190,00 | 204,10 | 180,95 | 204,00 | 6,28% | 3.248,00 |
| 13.11.2025 | 218,40 | 219,90 | 189,85 | 191,95 | -12,03% | 1.580,00 |
| 12.11.2025 | 221,90 | 232,90 | 216,10 | 218,20 | 0,74% | 666,00 |
| 11.11.2025 | 227,60 | 227,60 | 216,60 | 216,60 | -4,87% | 417,00 |
| 10.11.2025 | 216,00 | 235,50 | 216,00 | 227,70 | 14,19% | 621,00 |
| 07.11.2025 | 208,20 | 210,20 | 197,85 | 199,40 | -5,63% | 293,00 |
| 06.11.2025 | 209,50 | 221,30 | 209,20 | 211,30 | 10,51% | 2.074,00 |
| 05.11.2025 | 185,40 | 192,65 | 185,40 | 191,20 | 15,18% | 221,00 |
| 04.11.2025 | 166,90 | 167,85 | 165,90 | 166,00 | -7,03% | 74,00 |
| 03.11.2025 | 176,10 | 182,20 | 176,10 | 178,55 | 3,33% | 255,00 |
| 31.10.2025 | 175,35 | 175,35 | 172,80 | 172,80 | -1,85% | 77,00 |
| 30.10.2025 | 184,65 | 187,75 | 176,05 | 176,05 | -2,82% | 1.573,00 |
| 29.10.2025 | 183,50 | 183,50 | 181,15 | 181,15 | 7,25% | 256,00 |
| 28.10.2025 | 167,40 | 171,80 | 166,10 | 168,90 | 2,33% | 301,00 |
| 27.10.2025 | 165,10 | 167,15 | 163,90 | 165,05 | 20,08% | 669,00 |
| 21.10.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -2,48% | 13,00 |
| 20.10.2025 | 140,95 | 140,95 | 140,95 | 140,95 | 1,62% | - |
| 17.10.2025 | 136,25 | 139,45 | 135,20 | 138,70 | 2,29% | 123,00 |
| 15.10.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -2,06% | 22,00 |
| 14.10.2025 | 137,45 | 138,45 | 137,45 | 138,45 | 1,21% | 10,00 |
| 13.10.2025 | 132,00 | 137,55 | 132,00 | 136,80 | -2,39% | 355,00 |
| 09.10.2025 | 140,10 | 140,15 | 140,10 | 140,15 | 0,54% | 9,00 |
| 08.10.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,90% | - |
| 07.10.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -5,38% | 13,00 |
| 03.10.2025 | 144,75 | 146,00 | 144,75 | 146,00 | 1,53% | 38,00 |
| 02.10.2025 | 142,15 | 143,80 | 142,15 | 143,80 | -1,94% | 21,00 |
| 01.10.2025 | 135,90 | 146,65 | 135,60 | 146,65 | 7,08% | 137,00 |
| 30.09.2025 | 138,95 | 138,95 | 136,95 | 136,95 | -2,18% | 56,00 |
| 29.09.2025 | 140,55 | 140,55 | 140,00 | 140,00 | 12,00% | 10,00 |
| 25.09.2025 | 127,75 | 128,15 | 125,00 | 125,00 | -7,44% | 228,00 |
| 24.09.2025 | 138,40 | 138,40 | 135,05 | 135,05 | -3,26% | 30,00 |
| 23.09.2025 | 141,00 | 141,00 | 139,60 | 139,60 | 1,34% | 17,00 |
| 22.09.2025 | 141,75 | 142,70 | 137,10 | 137,75 | -3,77% | 101,00 |
| 19.09.2025 | 145,25 | 148,30 | 143,15 | 143,15 | -1,78% | 75,00 |
| 18.09.2025 | 141,10 | 145,75 | 141,10 | 145,75 | 3,66% | 175,00 |
| 17.09.2025 | 143,15 | 143,15 | 140,60 | 140,60 | -1,68% | 1,00 |
| 16.09.2025 | 143,70 | 143,80 | 142,95 | 143,00 | 0,28% | 164,00 |
| 15.09.2025 | 140,75 | 142,60 | 138,25 | 142,60 | 2,70% | 112,00 |
| 12.09.2025 | 138,50 | 138,85 | 138,50 | 138,85 | -1,31% | 30,00 |
| 11.09.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 8,36% | - |