1,495$
1,01%
Echtzeit-Aktienkurs Luminar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Luminar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,51 | 1,54 | 1,46 | 1,50 | 1,01% | 590.340,00 |
| 01.05.2024 | 1,47 | 1,54 | 1,45 | 1,48 | 1,37% | 3.597.593,00 |
| 30.04.2024 | 1,47 | 1,51 | 1,43 | 1,46 | 0,00% | 6.601.332,00 |
| 29.04.2024 | 1,50 | 1,62 | 1,41 | 1,46 | 1,39% | 5.259.817,00 |
| 26.04.2024 | 1,40 | 1,45 | 1,38 | 1,44 | 5,11% | 4.324.624,00 |
| 25.04.2024 | 1,41 | 1,44 | 1,35 | 1,37 | -4,20% | 4.617.442,00 |
| 24.04.2024 | 1,56 | 1,57 | 1,38 | 1,43 | -2,05% | 5.790.695,00 |
| 23.04.2024 | 1,30 | 1,54 | 1,28 | 1,46 | 13,18% | 11.492.803,00 |
| 22.04.2024 | 1,34 | 1,37 | 1,24 | 1,29 | -1,53% | 5.173.661,00 |
| 19.04.2024 | 1,25 | 1,34 | 1,25 | 1,31 | 3,97% | 5.490.310,00 |
| 18.04.2024 | 1,25 | 1,38 | 1,21 | 1,26 | 0,80% | 7.545.340,00 |
| 17.04.2024 | 1,35 | 1,36 | 1,22 | 1,25 | -6,02% | 7.096.950,00 |
| 16.04.2024 | 1,32 | 1,38 | 1,27 | 1,33 | -0,37% | 5.104.683,00 |
| 15.04.2024 | 1,36 | 1,50 | 1,28 | 1,34 | 2,69% | 9.617.572,00 |
| 12.04.2024 | 1,48 | 1,48 | 1,27 | 1,30 | -9,72% | 15.291.210,00 |
| 11.04.2024 | 1,76 | 1,77 | 1,24 | 1,44 | -18,18% | 20.718.511,00 |
| 10.04.2024 | 1,76 | 1,80 | 1,72 | 1,76 | -8,33% | 7.246.238,00 |
| 09.04.2024 | 1,87 | 1,95 | 1,85 | 1,92 | 2,13% | 4.248.275,00 |
| 08.04.2024 | 2,00 | 2,05 | 1,86 | 1,88 | -6,00% | 5.799.364,00 |
| 05.04.2024 | 1,98 | 2,04 | 1,95 | 2,00 | 0,00% | 4.318.800,00 |
| 04.04.2024 | 2,10 | 2,21 | 1,97 | 2,00 | 0,25% | 8.111.035,00 |
| 03.04.2024 | 1,90 | 2,03 | 1,88 | 2,00 | 3,37% | 5.349.634,00 |
| 02.04.2024 | 2,02 | 2,06 | 1,92 | 1,93 | -8,10% | 7.317.408,00 |
| 01.04.2024 | 2,02 | 2,12 | 1,96 | 2,10 | 6,60% | 10.127.322,00 |
| 28.03.2024 | 1,82 | 1,98 | 1,79 | 1,97 | 10,67% | 10.558.663,00 |
| 27.03.2024 | 1,70 | 1,80 | 1,68 | 1,78 | 5,33% | 7.653.363,00 |
| 26.03.2024 | 1,75 | 1,90 | 1,67 | 1,69 | 0,00% | 11.035.286,00 |
| 25.03.2024 | 1,71 | 1,74 | 1,63 | 1,69 | -1,17% | 5.486.704,00 |
| 22.03.2024 | 1,74 | 1,75 | 1,66 | 1,71 | -4,47% | 5.220.232,00 |
| 21.03.2024 | 1,80 | 1,81 | 1,76 | 1,79 | 0,28% | 4.290.602,00 |
| 20.03.2024 | 1,72 | 1,82 | 1,68 | 1,79 | 5,00% | 5.775.076,00 |
| 19.03.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,73% | 5.694.757,00 |
| 18.03.2024 | 1,74 | 1,88 | 1,66 | 1,73 | 1,76% | 6.590.504,00 |
| 15.03.2024 | 1,80 | 1,83 | 1,66 | 1,70 | -3,95% | 22.952.611,00 |
| 14.03.2024 | 1,91 | 1,92 | 1,73 | 1,77 | -8,29% | 10.077.908,00 |
| 13.03.2024 | 1,92 | 2,05 | 1,87 | 1,93 | 0,52% | 6.742.567,00 |
| 12.03.2024 | 1,95 | 1,98 | 1,87 | 1,92 | -0,52% | 8.966.851,00 |
| 11.03.2024 | 2,07 | 2,13 | 1,92 | 1,93 | -6,76% | 9.924.846,00 |
| 08.03.2024 | 2,11 | 2,22 | 2,06 | 2,07 | 0,00% | 7.509.267,00 |
| 07.03.2024 | 2,13 | 2,16 | 2,06 | 2,07 | -4,39% | 7.803.329,00 |
| 06.03.2024 | 2,22 | 2,24 | 2,06 | 2,17 | -1,14% | 8.639.690,00 |
| 05.03.2024 | 2,25 | 2,38 | 2,17 | 2,19 | -3,52% | 8.393.022,00 |
| 04.03.2024 | 2,35 | 2,35 | 2,23 | 2,27 | -2,58% | 5.608.555,00 |
| 01.03.2024 | 2,41 | 2,42 | 2,28 | 2,33 | -2,10% | 6.325.070,00 |
| 29.02.2024 | 2,43 | 2,52 | 2,31 | 2,38 | 0,00% | 6.523.298,00 |
| 28.02.2024 | 2,20 | 2,38 | 2,11 | 2,38 | -4,80% | 12.900.540,00 |
| 27.02.2024 | 2,32 | 2,55 | 2,24 | 2,50 | 11,61% | 11.032.313,00 |
| 26.02.2024 | 2,26 | 2,34 | 2,20 | 2,24 | 2,28% | 8.514.255,00 |
| 23.02.2024 | 2,30 | 2,30 | 2,16 | 2,19 | -4,37% | 7.907.700,00 |
| 22.02.2024 | 2,48 | 2,48 | 2,27 | 2,29 | -4,58% | 7.774.959,00 |
| 21.02.2024 | 2,53 | 2,54 | 2,38 | 2,40 | -5,88% | 5.729.142,00 |
| 20.02.2024 | 2,53 | 2,56 | 2,45 | 2,55 | 0,79% | 5.671.617,00 |
| 16.02.2024 | 2,71 | 2,71 | 2,51 | 2,53 | -6,47% | 6.917.497,00 |
| 15.02.2024 | 2,67 | 2,82 | 2,61 | 2,71 | 3,05% | 6.773.974,00 |
| 14.02.2024 | 2,64 | 2,68 | 2,55 | 2,63 | 3,75% | 4.408.521,00 |
| 13.02.2024 | 2,79 | 2,82 | 2,46 | 2,53 | -11,85% | 8.969.179,00 |
| 12.02.2024 | 2,92 | 2,99 | 2,76 | 2,87 | -1,37% | 7.281.565,00 |
| 09.02.2024 | 2,90 | 2,98 | 2,87 | 2,91 | 0,52% | 6.249.740,00 |
| 08.02.2024 | 2,95 | 3,01 | 2,84 | 2,90 | -1,53% | 3.948.869,00 |
| 07.02.2024 | 3,02 | 3,05 | 2,88 | 2,94 | -1,67% | 4.112.935,00 |
| 06.02.2024 | 2,64 | 3,02 | 2,61 | 2,99 | 15,22% | 5.712.988,00 |
| 05.02.2024 | 2,83 | 2,83 | 2,58 | 2,60 | -9,58% | 4.244.218,00 |
| 02.02.2024 | 2,86 | 2,91 | 2,80 | 2,87 | -1,54% | 4.002.814,00 |
| 01.02.2024 | 2,81 | 2,93 | 2,74 | 2,92 | 7,56% | 5.411.103,00 |
| 31.01.2024 | 2,77 | 2,94 | 2,70 | 2,71 | -2,87% | 5.608.586,00 |
| 30.01.2024 | 2,90 | 2,93 | 2,78 | 2,79 | -5,74% | 3.600.265,00 |
| 29.01.2024 | 2,73 | 2,97 | 2,67 | 2,96 | 8,82% | 6.892.483,00 |
| 26.01.2024 | 2,70 | 2,79 | 2,67 | 2,72 | 2,64% | 5.246.229,00 |
| 25.01.2024 | 2,78 | 2,83 | 2,60 | 2,65 | -7,34% | 6.423.528,00 |
| 24.01.2024 | 2,74 | 2,92 | 2,67 | 2,86 | 7,12% | 8.927.677,00 |
| 23.01.2024 | 2,45 | 2,67 | 2,43 | 2,67 | 13,62% | 7.715.336,00 |
| 22.01.2024 | 2,24 | 2,41 | 2,21 | 2,35 | 6,33% | 6.373.627,00 |
| 19.01.2024 | 2,20 | 2,24 | 2,09 | 2,21 | 2,31% | 8.932.728,00 |
| 18.01.2024 | 2,30 | 2,39 | 2,15 | 2,16 | -4,42% | 10.327.070,00 |
| 17.01.2024 | 2,31 | 2,32 | 2,14 | 2,26 | -4,44% | 9.715.421,00 |
| 16.01.2024 | 2,59 | 2,59 | 2,35 | 2,37 | -5,59% | 6.965.253,00 |
| 12.01.2024 | 2,88 | 2,91 | 2,50 | 2,51 | -11,17% | 11.799.983,00 |
| 11.01.2024 | 2,86 | 2,92 | 2,81 | 2,82 | -1,57% | 4.554.980,00 |
| 10.01.2024 | 3,20 | 3,24 | 2,86 | 2,87 | -9,91% | 12.076.461,00 |
| 09.01.2024 | 3,29 | 3,57 | 3,17 | 3,18 | -3,93% | 11.454.003,00 |
| 08.01.2024 | 3,34 | 3,35 | 3,14 | 3,31 | 1,22% | 5.491.229,00 |
| 05.01.2024 | 3,03 | 3,29 | 2,98 | 3,27 | 7,92% | 7.669.492,00 |
| 04.01.2024 | 2,94 | 3,07 | 2,89 | 3,03 | 1,68% | 4.369.203,00 |
| 03.01.2024 | 3,04 | 3,08 | 2,93 | 2,98 | -4,49% | 6.608.950,00 |
| 02.01.2024 | 3,27 | 3,31 | 3,08 | 3,12 | -7,42% | 8.671.095,00 |
| 29.12.2023 | 3,51 | 3,59 | 3,31 | 3,37 | -3,44% | 6.603.563,00 |
| 28.12.2023 | 3,65 | 3,69 | 3,43 | 3,49 | -4,38% | 5.165.890,00 |
| 27.12.2023 | 3,64 | 3,69 | 3,56 | 3,65 | 1,39% | 4.939.029,00 |
| 26.12.2023 | 3,52 | 3,64 | 3,39 | 3,60 | 3,75% | 6.766.951,00 |
| 22.12.2023 | 3,34 | 3,53 | 3,26 | 3,47 | 4,99% | 7.359.260,00 |
| 21.12.2023 | 3,30 | 3,37 | 3,23 | 3,31 | 4,59% | 3.922.477,00 |
| 20.12.2023 | 3,39 | 3,62 | 3,14 | 3,16 | -7,87% | 10.568.136,00 |
| 19.12.2023 | 3,08 | 3,43 | 3,06 | 3,43 | 11,73% | 7.299.450,00 |
| 18.12.2023 | 3,26 | 3,34 | 3,00 | 3,07 | -5,25% | 9.068.675,00 |
| 15.12.2023 | 3,12 | 3,36 | 3,01 | 3,24 | 5,88% | 28.456.317,00 |
| 14.12.2023 | 2,95 | 3,18 | 2,90 | 3,06 | 6,62% | 18.741.564,00 |
| 13.12.2023 | 2,46 | 2,87 | 2,42 | 2,87 | 16,67% | 10.703.937,00 |
| 12.12.2023 | 2,46 | 2,49 | 2,36 | 2,46 | -0,40% | 6.243.551,00 |
| 11.12.2023 | 2,37 | 2,47 | 2,30 | 2,47 | 4,22% | 6.893.035,00 |
| 08.12.2023 | 2,42 | 2,46 | 2,33 | 2,37 | -1,66% | 8.895.157,00 |