1,128€
5,82%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 3,05% | - |
| 30.04.2024 | 1,16 | 1,19 | 1,08 | 1,12 | -2,36% | 15.000,00 |
| 29.04.2024 | 1,15 | 1,20 | 1,11 | 1,14 | 0,62% | - |
| 26.04.2024 | 1,16 | 1,18 | 1,13 | 1,14 | 0,35% | - |
| 25.04.2024 | 1,21 | 1,23 | 1,12 | 1,13 | -6,45% | - |
| 24.04.2024 | 1,29 | 1,31 | 1,20 | 1,21 | -5,84% | - |
| 23.04.2024 | 1,28 | 1,33 | 1,26 | 1,29 | 0,31% | - |
| 22.04.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 3,81% | - |
| 19.04.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -0,88% | - |
| 18.04.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 0,24% | - |
| 17.04.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -0,48% | - |
| 16.04.2024 | 1,30 | 1,31 | 1,25 | 1,25 | -4,22% | - |
| 15.04.2024 | 1,30 | 1,33 | 1,27 | 1,30 | 0,08% | - |
| 12.04.2024 | 1,34 | 1,36 | 1,28 | 1,30 | -0,69% | 20.000,00 |
| 11.04.2024 | 1,29 | 1,38 | 1,27 | 1,31 | 1,71% | - |
| 10.04.2024 | 1,34 | 1,35 | 1,26 | 1,29 | -4,45% | - |
| 09.04.2024 | 1,27 | 1,37 | 1,27 | 1,35 | 6,47% | - |
| 08.04.2024 | 1,24 | 1,30 | 1,22 | 1,27 | 2,10% | - |
| 05.04.2024 | 1,25 | 1,26 | 1,18 | 1,24 | 0,73% | - |
| 04.04.2024 | 1,32 | 1,32 | 1,23 | 1,23 | -5,67% | - |
| 03.04.2024 | 1,31 | 1,33 | 1,26 | 1,31 | 0,77% | - |
| 02.04.2024 | 1,37 | 1,39 | 1,28 | 1,30 | -8,41% | - |
| 28.03.2024 | 1,45 | 1,49 | 1,40 | 1,42 | -2,41% | - |
| 27.03.2024 | 1,42 | 1,48 | 1,42 | 1,45 | 0,69% | - |
| 26.03.2024 | 1,48 | 1,55 | 1,44 | 1,44 | -3,36% | - |
| 25.03.2024 | 1,49 | 1,59 | 1,48 | 1,49 | -0,20% | - |
| 22.03.2024 | 1,56 | 1,66 | 1,49 | 1,49 | -4,90% | - |
| 21.03.2024 | 1,61 | 1,66 | 1,56 | 1,57 | -2,97% | - |
| 20.03.2024 | 1,53 | 1,64 | 1,53 | 1,62 | 4,05% | - |
| 19.03.2024 | 1,48 | 1,61 | 1,42 | 1,56 | 5,21% | - |
| 18.03.2024 | 1,43 | 1,51 | 1,41 | 1,48 | 4,08% | - |
| 15.03.2024 | 1,43 | 1,49 | 1,37 | 1,42 | -2,61% | - |
| 14.03.2024 | 1,48 | 1,53 | 1,42 | 1,46 | -2,34% | - |
| 13.03.2024 | 1,58 | 1,60 | 1,49 | 1,49 | -4,78% | - |
| 12.03.2024 | 1,62 | 1,65 | 1,53 | 1,57 | -2,91% | - |
| 11.03.2024 | 1,66 | 1,72 | 1,61 | 1,62 | -3,29% | 32,00 |
| 08.03.2024 | 1,59 | 1,67 | 1,58 | 1,67 | 5,36% | - |
| 07.03.2024 | 1,56 | 1,62 | 1,53 | 1,59 | 1,41% | - |
| 06.03.2024 | 1,60 | 1,62 | 1,49 | 1,56 | -0,45% | - |
| 05.03.2024 | 1,56 | 1,66 | 1,53 | 1,57 | -0,63% | - |
| 04.03.2024 | 1,49 | 1,60 | 1,43 | 1,58 | 6,04% | - |
| 01.03.2024 | 1,50 | 1,53 | 1,44 | 1,49 | -0,86% | - |
| 29.02.2024 | 1,49 | 1,53 | 1,45 | 1,50 | 0,87% | 1.000,00 |
| 28.02.2024 | 1,43 | 1,50 | 1,41 | 1,49 | 5,30% | - |
| 27.02.2024 | 1,35 | 1,44 | 1,34 | 1,42 | 3,28% | - |
| 26.02.2024 | 1,39 | 1,42 | 1,34 | 1,37 | -1,44% | - |
| 23.02.2024 | 1,44 | 1,44 | 1,38 | 1,39 | -2,66% | - |
| 22.02.2024 | 1,44 | 1,46 | 1,38 | 1,43 | -0,70% | - |
| 21.02.2024 | 1,43 | 1,47 | 1,40 | 1,44 | 0,00% | - |
| 20.02.2024 | 1,42 | 1,49 | 1,38 | 1,44 | 1,13% | - |
| 19.02.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,77% | - |
| 16.02.2024 | 1,48 | 1,51 | 1,43 | 1,43 | -3,83% | - |
| 15.02.2024 | 1,51 | 1,56 | 1,46 | 1,49 | 0,81% | - |
| 14.02.2024 | 1,53 | 1,59 | 1,48 | 1,48 | -1,92% | - |
| 13.02.2024 | 1,66 | 1,70 | 1,49 | 1,51 | -9,11% | - |
| 12.02.2024 | 1,41 | 1,67 | 1,36 | 1,66 | 17,17% | 1.500,00 |
| 09.02.2024 | 1,37 | 1,43 | 1,35 | 1,42 | 1,95% | 3.000,00 |
| 08.02.2024 | 1,31 | 1,43 | 1,31 | 1,39 | 3,58% | - |
| 07.02.2024 | 1,26 | 1,42 | 1,25 | 1,34 | 6,35% | - |
| 06.02.2024 | 1,22 | 1,28 | 1,20 | 1,26 | 4,56% | - |
| 05.02.2024 | 1,20 | 1,25 | 1,18 | 1,21 | -0,41% | - |
| 02.02.2024 | 1,19 | 1,22 | 1,12 | 1,21 | 3,24% | - |
| 01.02.2024 | 1,16 | 1,20 | 1,13 | 1,17 | 2,54% | - |
| 31.01.2024 | 1,20 | 1,23 | 1,13 | 1,14 | -4,35% | - |
| 30.01.2024 | 1,23 | 1,27 | 1,19 | 1,20 | -4,40% | - |
| 29.01.2024 | 1,30 | 1,34 | 1,16 | 1,25 | -3,47% | 900,00 |
| 26.01.2024 | 1,28 | 1,45 | 1,28 | 1,30 | 1,97% | - |
| 25.01.2024 | 1,24 | 1,57 | 1,24 | 1,27 | 2,83% | - |
| 24.01.2024 | 1,27 | 1,31 | 1,21 | 1,24 | -2,60% | - |
| 23.01.2024 | 1,28 | 1,34 | 1,25 | 1,27 | 0,24% | - |
| 22.01.2024 | 1,22 | 1,27 | 1,17 | 1,27 | 4,72% | - |
| 19.01.2024 | 1,32 | 1,34 | 1,20 | 1,21 | -8,48% | - |
| 18.01.2024 | 1,33 | 1,36 | 1,30 | 1,32 | 0,00% | - |
| 17.01.2024 | 1,42 | 1,42 | 1,29 | 1,32 | -7,17% | - |
| 16.01.2024 | 1,43 | 1,47 | 1,38 | 1,42 | -2,13% | - |
| 15.01.2024 | 1,45 | 1,46 | 1,44 | 1,45 | -0,34% | - |
| 12.01.2024 | 1,45 | 1,50 | 1,43 | 1,46 | 0,90% | 5.000,00 |
| 11.01.2024 | 1,54 | 1,57 | 1,43 | 1,45 | -7,25% | - |
| 10.01.2024 | 1,51 | 1,56 | 1,44 | 1,56 | 4,77% | - |
| 09.01.2024 | 1,57 | 1,61 | 1,47 | 1,49 | -6,06% | - |
| 08.01.2024 | 1,57 | 1,61 | 1,43 | 1,58 | 1,60% | 5.200,00 |
| 05.01.2024 | 1,57 | 1,65 | 1,56 | 1,56 | -2,14% | - |
| 04.01.2024 | 1,65 | 1,67 | 1,56 | 1,59 | -3,10% | - |
| 03.01.2024 | 1,71 | 1,76 | 1,63 | 1,64 | -5,03% | 3.500,00 |
| 02.01.2024 | 1,64 | 1,80 | 1,61 | 1,73 | 3,59% | - |
| 29.12.2023 | 1,68 | 1,68 | 1,65 | 1,67 | 0,12% | - |
| 28.12.2023 | 1,64 | 1,71 | 1,60 | 1,67 | 2,65% | - |
| 27.12.2023 | 1,63 | 1,66 | 1,59 | 1,63 | 3,64% | - |
| 22.12.2023 | 1,55 | 1,62 | 1,55 | 1,57 | -0,63% | - |
| 21.12.2023 | 1,51 | 1,60 | 1,51 | 1,58 | 4,16% | - |
| 20.12.2023 | 1,61 | 1,64 | 1,52 | 1,52 | -6,37% | - |
| 19.12.2023 | 1,61 | 1,68 | 1,59 | 1,62 | -1,04% | 600,00 |
| 18.12.2023 | 1,62 | 1,71 | 1,56 | 1,64 | -0,79% | 2.000,00 |
| 15.12.2023 | 1,58 | 1,66 | 1,51 | 1,65 | 2,49% | 1.000,00 |
| 14.12.2023 | 1,44 | 1,70 | 1,43 | 1,61 | 11,05% | - |
| 13.12.2023 | 1,34 | 1,48 | 1,31 | 1,45 | 6,63% | 160,00 |
| 12.12.2023 | 1,28 | 1,43 | 1,25 | 1,36 | 6,26% | - |
| 11.12.2023 | 1,37 | 1,44 | 1,26 | 1,28 | -6,72% | - |
| 08.12.2023 | 1,31 | 1,43 | 1,31 | 1,37 | 3,01% | - |
| 07.12.2023 | 1,35 | 1,40 | 1,31 | 1,33 | -2,92% | 101,00 |