1,203€
0,21%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,21% | - |
| 16.05.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 0,92% | - |
| 15.05.2024 | 1,23 | 1,25 | 1,17 | 1,19 | -3,25% | 1.150,00 |
| 14.05.2024 | 1,17 | 1,26 | 1,16 | 1,23 | 4,86% | - |
| 13.05.2024 | 1,22 | 1,24 | 1,16 | 1,17 | -3,62% | - |
| 10.05.2024 | 1,24 | 1,30 | 1,20 | 1,22 | -2,87% | 1.330,00 |
| 09.05.2024 | 1,20 | 1,26 | 1,19 | 1,25 | 4,77% | - |
| 08.05.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,85% | - |
| 07.05.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -0,98% | - |
| 06.05.2024 | 1,23 | 1,27 | 1,20 | 1,23 | -0,08% | 2.000,00 |
| 03.05.2024 | 1,20 | 1,29 | 1,17 | 1,23 | 2,75% | 300,00 |
| 02.05.2024 | 1,15 | 1,21 | 1,12 | 1,20 | 7,40% | - |
| 30.04.2024 | 1,18 | 1,20 | 1,08 | 1,12 | -3,96% | 2.200,00 |
| 29.04.2024 | 1,14 | 1,20 | 1,12 | 1,16 | 1,40% | - |
| 26.04.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 0,35% | 176,00 |
| 25.04.2024 | 1,21 | 1,23 | 1,12 | 1,14 | -5,70% | 700,00 |
| 24.04.2024 | 1,28 | 1,30 | 1,20 | 1,21 | -5,80% | - |
| 23.04.2024 | 1,27 | 1,33 | 1,27 | 1,29 | 0,67% | - |
| 22.04.2024 | 1,24 | 1,30 | 1,21 | 1,28 | 3,82% | 320,00 |
| 19.04.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -1,24% | - |
| 18.04.2024 | 1,24 | 1,27 | 1,22 | 1,25 | 0,28% | 400,00 |
| 17.04.2024 | 1,26 | 1,28 | 1,24 | 1,24 | -0,68% | - |
| 16.04.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -4,14% | - |
| 15.04.2024 | 1,28 | 1,33 | 1,27 | 1,30 | 0,93% | - |
| 12.04.2024 | 1,33 | 1,34 | 1,29 | 1,29 | -3,44% | - |
| 11.04.2024 | 1,28 | 1,38 | 1,27 | 1,34 | 4,17% | - |
| 10.04.2024 | 1,34 | 1,35 | 1,26 | 1,28 | -4,14% | - |
| 09.04.2024 | 1,28 | 1,35 | 1,26 | 1,34 | 5,85% | 167,00 |
| 08.04.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 1,65% | - |
| 05.04.2024 | 1,24 | 1,26 | 1,20 | 1,25 | 0,00% | - |
| 04.04.2024 | 1,31 | 1,32 | 1,23 | 1,25 | -4,30% | 2.000,00 |
| 03.04.2024 | 1,30 | 1,33 | 1,27 | 1,30 | -0,27% | 700,00 |
| 02.04.2024 | 1,43 | 1,43 | 1,28 | 1,31 | -8,26% | - |
| 28.03.2024 | 1,46 | 1,50 | 1,41 | 1,42 | -2,23% | 1.933,00 |
| 27.03.2024 | 1,43 | 1,48 | 1,43 | 1,46 | 1,39% | - |
| 26.03.2024 | 1,49 | 1,55 | 1,44 | 1,44 | -3,20% | - |
| 25.03.2024 | 1,48 | 1,59 | 1,48 | 1,48 | -1,00% | 400,00 |
| 22.03.2024 | 1,57 | 1,66 | 1,49 | 1,50 | -4,47% | - |
| 21.03.2024 | 1,61 | 1,66 | 1,56 | 1,57 | -2,49% | - |
| 20.03.2024 | 1,56 | 1,64 | 1,54 | 1,61 | 3,71% | - |
| 19.03.2024 | 1,47 | 1,61 | 1,44 | 1,55 | 4,91% | - |
| 18.03.2024 | 1,44 | 1,51 | 1,41 | 1,48 | 3,14% | - |
| 15.03.2024 | 1,45 | 1,48 | 1,37 | 1,43 | -1,72% | - |
| 14.03.2024 | 1,51 | 1,53 | 1,43 | 1,46 | -3,00% | - |
| 13.03.2024 | 1,57 | 1,60 | 1,49 | 1,50 | -4,30% | - |
| 12.03.2024 | 1,61 | 1,65 | 1,54 | 1,57 | -3,38% | 1.000,00 |
| 11.03.2024 | 1,66 | 1,72 | 1,61 | 1,63 | -2,11% | 1.000,00 |
| 08.03.2024 | 1,59 | 1,67 | 1,58 | 1,66 | 4,73% | - |
| 07.03.2024 | 1,57 | 1,62 | 1,54 | 1,59 | 1,28% | - |
| 06.03.2024 | 1,60 | 1,62 | 1,50 | 1,57 | -0,95% | - |
| 05.03.2024 | 1,56 | 1,65 | 1,53 | 1,58 | 1,12% | - |
| 04.03.2024 | 1,50 | 1,60 | 1,43 | 1,56 | 4,87% | 3.700,00 |
| 01.03.2024 | 1,49 | 1,53 | 1,44 | 1,49 | -0,33% | - |
| 29.02.2024 | 1,50 | 1,54 | 1,45 | 1,50 | 0,84% | - |
| 28.02.2024 | 1,48 | 1,50 | 1,43 | 1,48 | 0,17% | - |
| 27.02.2024 | 1,37 | 1,48 | 1,34 | 1,48 | 8,23% | - |
| 26.02.2024 | 1,39 | 1,42 | 1,34 | 1,37 | -1,80% | - |
| 23.02.2024 | 1,44 | 1,45 | 1,38 | 1,39 | -3,13% | - |
| 22.02.2024 | 1,44 | 1,46 | 1,38 | 1,44 | 0,35% | - |
| 21.02.2024 | 1,44 | 1,47 | 1,42 | 1,43 | -0,35% | 284,00 |
| 20.02.2024 | 1,42 | 1,49 | 1,38 | 1,44 | 1,23% | - |
| 19.02.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,87% | 4,00 |
| 16.02.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -3,21% | 240,00 |
| 15.02.2024 | 1,52 | 1,54 | 1,46 | 1,48 | -2,47% | - |
| 14.02.2024 | 1,52 | 1,59 | 1,48 | 1,52 | 0,33% | 500,00 |
| 13.02.2024 | 1,64 | 1,71 | 1,49 | 1,51 | -7,63% | - |
| 12.02.2024 | 1,40 | 1,66 | 1,37 | 1,64 | 17,38% | 1.890,00 |
| 09.02.2024 | 1,38 | 1,43 | 1,35 | 1,40 | 0,18% | - |
| 08.02.2024 | 1,32 | 1,43 | 1,32 | 1,39 | 5,29% | 8.200,00 |
| 07.02.2024 | 1,34 | 1,40 | 1,27 | 1,32 | -1,12% | 953,00 |
| 06.02.2024 | 1,20 | 1,35 | 1,20 | 1,34 | 10,31% | 3.430,00 |
| 05.02.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 1,25% | - |
| 02.02.2024 | 1,18 | 1,22 | 1,13 | 1,20 | 2,13% | - |
| 01.02.2024 | 1,14 | 1,19 | 1,13 | 1,17 | 3,08% | 920,00 |
| 31.01.2024 | 1,21 | 1,23 | 1,13 | 1,14 | -5,41% | 1.813,00 |
| 30.01.2024 | 1,25 | 1,27 | 1,19 | 1,20 | -2,83% | - |
| 29.01.2024 | 1,30 | 1,34 | 1,17 | 1,24 | -4,99% | - |
| 26.01.2024 | 1,28 | 1,43 | 1,28 | 1,30 | 2,36% | - |
| 25.01.2024 | 1,24 | 1,57 | 1,23 | 1,27 | 2,41% | 6.667,00 |
| 24.01.2024 | 1,27 | 1,31 | 1,22 | 1,24 | -1,97% | 10.000,00 |
| 23.01.2024 | 1,27 | 1,32 | 1,25 | 1,27 | -1,17% | 1.100,00 |
| 22.01.2024 | 1,22 | 1,28 | 1,19 | 1,28 | 5,34% | 1.052,00 |
| 19.01.2024 | 1,33 | 1,34 | 1,21 | 1,22 | -7,24% | 26.551,00 |
| 18.01.2024 | 1,32 | 1,36 | 1,31 | 1,31 | -1,13% | 752,00 |
| 17.01.2024 | 1,42 | 1,42 | 1,29 | 1,33 | -6,02% | 232,00 |
| 16.01.2024 | 1,45 | 1,46 | 1,39 | 1,41 | -2,59% | - |
| 15.01.2024 | 1,45 | 1,46 | 1,45 | 1,45 | -0,51% | - |
| 12.01.2024 | 1,45 | 1,50 | 1,43 | 1,46 | 0,87% | 2,00 |
| 11.01.2024 | 1,55 | 1,57 | 1,43 | 1,45 | -6,92% | 1.200,00 |
| 10.01.2024 | 1,49 | 1,56 | 1,46 | 1,55 | 4,37% | 400,00 |
| 09.01.2024 | 1,57 | 1,61 | 1,48 | 1,49 | -5,10% | 8,00 |
| 08.01.2024 | 1,56 | 1,60 | 1,45 | 1,57 | 0,64% | 1.202,00 |
| 05.01.2024 | 1,60 | 1,65 | 1,56 | 1,56 | -2,35% | 63,00 |
| 04.01.2024 | 1,65 | 1,67 | 1,56 | 1,60 | -2,89% | 1.007,00 |
| 03.01.2024 | 1,74 | 1,76 | 1,63 | 1,64 | -5,60% | 1.155,00 |
| 02.01.2024 | 1,69 | 1,78 | 1,62 | 1,74 | 3,26% | 1.548,00 |
| 29.12.2023 | 1,66 | 1,69 | 1,65 | 1,69 | 1,05% | 88,00 |
| 28.12.2023 | 1,63 | 1,70 | 1,60 | 1,67 | 2,30% | 302,00 |
| 27.12.2023 | 1,58 | 1,66 | 1,58 | 1,63 | 3,49% | - |
| 22.12.2023 | 1,56 | 1,62 | 1,55 | 1,58 | 1,12% | 150,00 |