44,220€
-0,54%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,69 | 45,33 | 43,71 | 44,21 | -0,23% | 5,00 |
27.03.2024 | 44,77 | 45,31 | 44,00 | 44,31 | -1,42% | - |
26.03.2024 | 46,75 | 48,04 | 44,64 | 44,95 | -1,32% | - |
25.03.2024 | 47,15 | 47,74 | 45,54 | 45,55 | -2,77% | - |
22.03.2024 | 46,83 | 47,70 | 45,89 | 46,85 | 0,34% | - |
21.03.2024 | 44,93 | 47,37 | 44,83 | 46,69 | 6,96% | - |
20.03.2024 | 42,79 | 45,14 | 42,69 | 43,65 | 3,07% | - |
19.03.2024 | 42,55 | 43,00 | 41,84 | 42,35 | 2,47% | - |
18.03.2024 | 42,08 | 43,33 | 41,32 | 41,33 | -1,55% | - |
15.03.2024 | 42,37 | 42,51 | 41,43 | 41,98 | -1,89% | 50,00 |
14.03.2024 | 43,07 | 43,29 | 42,05 | 42,79 | -0,05% | - |
13.03.2024 | 42,89 | 43,17 | 42,16 | 42,81 | -0,21% | - |
12.03.2024 | 43,01 | 43,67 | 42,67 | 42,90 | -1,24% | - |
11.03.2024 | 43,55 | 43,75 | 42,68 | 43,44 | -0,34% | - |
08.03.2024 | 44,57 | 46,04 | 43,45 | 43,59 | -2,33% | - |
07.03.2024 | 45,97 | 46,57 | 43,84 | 44,63 | -3,34% | - |
06.03.2024 | 47,01 | 47,53 | 46,12 | 46,17 | -1,28% | - |
05.03.2024 | 46,55 | 47,79 | 46,02 | 46,77 | 0,04% | - |
04.03.2024 | 46,34 | 49,06 | 46,32 | 46,75 | 0,34% | - |
01.03.2024 | 45,01 | 46,69 | 44,48 | 46,59 | 3,93% | - |
29.02.2024 | 43,49 | 45,09 | 43,33 | 44,83 | 3,03% | - |
28.02.2024 | 44,63 | 44,65 | 43,25 | 43,51 | -2,51% | - |
27.02.2024 | 45,45 | 46,18 | 44,27 | 44,63 | -1,98% | - |
26.02.2024 | 44,79 | 46,09 | 44,00 | 45,53 | 0,42% | - |
23.02.2024 | 45,37 | 46,15 | 44,24 | 45,34 | -2,09% | - |
22.02.2024 | 45,05 | 46,66 | 44,95 | 46,31 | 4,35% | - |
21.02.2024 | 45,53 | 45,57 | 44,02 | 44,38 | -2,74% | 438,00 |
20.02.2024 | 46,11 | 46,13 | 44,29 | 45,63 | -1,47% | - |
19.02.2024 | 46,31 | 46,41 | 46,19 | 46,31 | 0,30% | - |
16.02.2024 | 45,81 | 47,13 | 44,94 | 46,17 | 1,12% | - |
15.02.2024 | 46,29 | 46,94 | 45,59 | 45,66 | -1,25% | 255,00 |
14.02.2024 | 44,47 | 46,77 | 44,47 | 46,24 | 4,03% | 80,00 |
13.02.2024 | 46,69 | 46,73 | 44,05 | 44,45 | -4,86% | - |
12.02.2024 | 46,68 | 48,42 | 45,75 | 46,72 | 0,45% | 240,00 |
09.02.2024 | 42,31 | 47,05 | 42,07 | 46,51 | 9,90% | - |
08.02.2024 | 54,88 | 56,00 | 42,10 | 42,32 | -22,46% | 500,00 |
07.02.2024 | 54,48 | 56,65 | 53,98 | 54,58 | -0,23% | - |
06.02.2024 | 52,73 | 56,73 | 52,60 | 54,70 | 5,70% | - |
05.02.2024 | 52,33 | 52,53 | 50,78 | 51,75 | -1,10% | - |
02.02.2024 | 52,13 | 52,85 | 51,23 | 52,33 | 1,31% | - |
01.02.2024 | 50,98 | 51,90 | 50,63 | 51,65 | 1,62% | - |
31.01.2024 | 51,03 | 52,00 | 50,17 | 50,83 | -1,12% | - |
30.01.2024 | 52,63 | 52,63 | 51,40 | 51,40 | -2,23% | - |
29.01.2024 | 51,03 | 52,83 | 51,03 | 52,58 | 3,24% | - |
26.01.2024 | 51,23 | 52,28 | 50,93 | 50,93 | -1,31% | - |
25.01.2024 | 50,18 | 52,43 | 50,07 | 51,60 | 2,79% | - |
24.01.2024 | 50,26 | 51,23 | 49,62 | 50,20 | 0,31% | - |
23.01.2024 | 49,72 | 50,78 | 49,36 | 50,05 | 0,51% | - |
22.01.2024 | 49,77 | 50,68 | 49,51 | 49,79 | 0,85% | - |
19.01.2024 | 48,71 | 49,67 | 48,21 | 49,37 | 1,61% | - |
18.01.2024 | 47,39 | 48,68 | 46,93 | 48,59 | 2,49% | - |
17.01.2024 | 48,13 | 48,23 | 46,66 | 47,41 | -2,13% | - |
16.01.2024 | 45,77 | 48,90 | 45,59 | 48,44 | 5,30% | - |
15.01.2024 | 46,35 | 46,41 | 46,00 | 46,00 | -0,67% | - |
12.01.2024 | 46,85 | 47,58 | 46,30 | 46,31 | -1,24% | - |
11.01.2024 | 47,51 | 47,65 | 46,39 | 46,89 | -1,10% | - |
10.01.2024 | 47,35 | 47,76 | 46,81 | 47,41 | 0,04% | - |
09.01.2024 | 46,65 | 47,42 | 45,91 | 47,39 | 1,46% | - |
08.01.2024 | 46,05 | 47,41 | 45,95 | 46,71 | 1,24% | 90,00 |
05.01.2024 | 45,85 | 46,42 | 45,14 | 46,14 | 0,63% | - |
04.01.2024 | 45,77 | 46,40 | 44,64 | 45,85 | 0,26% | - |
03.01.2024 | 47,45 | 47,49 | 45,67 | 45,73 | -3,81% | - |
02.01.2024 | 47,53 | 48,25 | 47,03 | 47,54 | -1,31% | - |
29.12.2023 | 48,15 | 48,27 | 48,03 | 48,17 | 0,00% | - |
28.12.2023 | 48,13 | 48,56 | 47,68 | 48,17 | 0,23% | - |
27.12.2023 | 48,53 | 48,80 | 47,61 | 48,06 | -0,17% | - |
22.12.2023 | 46,71 | 49,54 | 46,63 | 48,14 | 2,82% | - |
21.12.2023 | 45,93 | 47,07 | 45,85 | 46,82 | 2,25% | - |
20.12.2023 | 46,07 | 46,91 | 45,53 | 45,79 | -0,46% | - |
19.12.2023 | 45,41 | 46,24 | 44,89 | 46,00 | 1,32% | - |
18.12.2023 | 45,43 | 45,60 | 44,73 | 45,40 | -0,11% | 100,00 |
15.12.2023 | 45,43 | 45,81 | 44,91 | 45,45 | 0,22% | - |
14.12.2023 | 42,87 | 45,44 | 42,49 | 45,35 | 6,18% | 40,00 |
13.12.2023 | 41,63 | 42,71 | 41,25 | 42,71 | 2,84% | - |
12.12.2023 | 41,89 | 41,98 | 40,77 | 41,53 | -0,76% | - |
11.12.2023 | 40,81 | 42,19 | 40,35 | 41,85 | 2,32% | - |
08.12.2023 | 40,29 | 41,62 | 40,17 | 40,90 | 1,39% | - |
07.12.2023 | 38,35 | 40,77 | 38,22 | 40,34 | 5,11% | - |
06.12.2023 | 39,01 | 39,96 | 38,15 | 38,38 | -1,21% | - |
05.12.2023 | 40,49 | 40,69 | 38,23 | 38,85 | -4,50% | 10,00 |
04.12.2023 | 40,55 | 40,93 | 39,77 | 40,68 | 4,58% | 43,00 |
01.12.2023 | 39,17 | 40,85 | 38,90 | 38,90 | -1,09% | - |
30.11.2023 | 39,35 | 39,73 | 38,91 | 39,33 | 0,15% | - |
29.11.2023 | 38,51 | 40,00 | 38,49 | 39,27 | 2,05% | - |
28.11.2023 | 39,29 | 39,59 | 37,84 | 38,48 | -1,99% | - |
27.11.2023 | 39,87 | 40,14 | 39,23 | 39,26 | -0,96% | - |
24.11.2023 | 39,93 | 40,40 | 37,47 | 39,64 | -0,83% | - |
23.11.2023 | 39,97 | 40,03 | 39,93 | 39,97 | -0,17% | - |
22.11.2023 | 39,31 | 40,37 | 39,25 | 40,04 | 1,81% | - |
21.11.2023 | 40,47 | 40,49 | 39,26 | 39,33 | -2,94% | - |
20.11.2023 | 40,33 | 40,97 | 40,25 | 40,52 | 1,20% | - |
17.11.2023 | 40,29 | 40,49 | 39,91 | 40,04 | -0,72% | - |
16.11.2023 | 41,17 | 41,17 | 39,60 | 40,33 | -3,05% | - |
15.11.2023 | 40,19 | 41,74 | 39,68 | 41,60 | 4,00% | - |
14.11.2023 | 38,31 | 40,58 | 38,21 | 40,00 | 4,52% | - |
13.11.2023 | 37,77 | 38,81 | 37,09 | 38,27 | 0,79% | - |
10.11.2023 | 37,03 | 38,23 | 36,58 | 37,97 | 2,46% | - |
09.11.2023 | 40,05 | 40,66 | 36,82 | 37,06 | -7,42% | - |
08.11.2023 | 39,23 | 43,44 | 39,23 | 40,03 | 1,83% | - |
07.11.2023 | 39,47 | 39,92 | 38,76 | 39,31 | -0,51% | - |