1,330$
3,10%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,29 | 1,43 | 1,29 | 1,33 | 3,10% | 934.517,00 |
| 02.05.2024 | 1,23 | 1,30 | 1,19 | 1,29 | 6,61% | 9.159.572,00 |
| 01.05.2024 | 1,13 | 1,26 | 1,10 | 1,21 | 1,68% | 16.409.324,00 |
| 30.04.2024 | 1,23 | 1,25 | 1,15 | 1,19 | -2,46% | 19.785.254,00 |
| 29.04.2024 | 1,24 | 1,29 | 1,22 | 1,22 | 0,83% | 7.119.009,00 |
| 26.04.2024 | 1,23 | 1,26 | 1,21 | 1,21 | 0,00% | 6.536.866,00 |
| 25.04.2024 | 1,28 | 1,29 | 1,20 | 1,21 | -6,20% | 12.104.572,00 |
| 24.04.2024 | 1,37 | 1,38 | 1,28 | 1,29 | -5,15% | 11.668.645,00 |
| 23.04.2024 | 1,39 | 1,43 | 1,36 | 1,36 | 0,00% | 8.659.879,00 |
| 22.04.2024 | 1,30 | 1,39 | 1,30 | 1,36 | 3,82% | 10.885.281,00 |
| 19.04.2024 | 1,32 | 1,34 | 1,28 | 1,31 | -0,76% | 7.988.324,00 |
| 18.04.2024 | 1,32 | 1,36 | 1,29 | 1,32 | 0,00% | 6.012.941,00 |
| 17.04.2024 | 1,33 | 1,37 | 1,32 | 1,32 | -0,75% | 6.727.620,00 |
| 16.04.2024 | 1,37 | 1,39 | 1,32 | 1,33 | -2,92% | 6.884.645,00 |
| 15.04.2024 | 1,39 | 1,42 | 1,35 | 1,37 | -0,72% | 8.358.746,00 |
| 12.04.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -4,17% | 7.169.051,00 |
| 11.04.2024 | 1,41 | 1,46 | 1,37 | 1,44 | 4,35% | 7.668.475,00 |
| 10.04.2024 | 1,40 | 1,40 | 1,35 | 1,38 | -5,48% | 9.907.770,00 |
| 09.04.2024 | 1,38 | 1,48 | 1,37 | 1,46 | 6,57% | 10.162.509,00 |
| 08.04.2024 | 1,37 | 1,41 | 1,35 | 1,37 | 2,24% | 6.912.891,00 |
| 05.04.2024 | 1,34 | 1,36 | 1,27 | 1,34 | 0,00% | 10.113.891,00 |
| 04.04.2024 | 1,42 | 1,44 | 1,33 | 1,34 | -5,63% | 11.459.318,00 |
| 03.04.2024 | 1,37 | 1,43 | 1,36 | 1,42 | 0,71% | 7.342.627,00 |
| 02.04.2024 | 1,45 | 1,46 | 1,37 | 1,41 | -3,42% | 13.226.048,00 |
| 01.04.2024 | 1,54 | 1,58 | 1,46 | 1,46 | -6,41% | 11.149.858,00 |
| 28.03.2024 | 1,58 | 1,62 | 1,54 | 1,56 | -1,27% | 8.279.025,00 |
| 27.03.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 1,94% | 10.504.186,00 |
| 26.03.2024 | 1,61 | 1,68 | 1,55 | 1,55 | -3,73% | 11.925.251,00 |
| 25.03.2024 | 1,63 | 1,73 | 1,60 | 1,61 | 0,00% | 12.198.345,00 |
| 22.03.2024 | 1,72 | 1,80 | 1,61 | 1,61 | -5,85% | 18.703.158,00 |
| 21.03.2024 | 1,79 | 1,80 | 1,70 | 1,71 | -3,39% | 13.683.806,00 |
| 20.03.2024 | 1,69 | 1,79 | 1,66 | 1,77 | 4,73% | 12.837.969,00 |
| 19.03.2024 | 1,58 | 1,75 | 1,54 | 1,69 | 4,97% | 15.800.255,00 |
| 18.03.2024 | 1,59 | 1,65 | 1,53 | 1,61 | 2,55% | 8.067.455,00 |
| 15.03.2024 | 1,56 | 1,62 | 1,49 | 1,57 | -0,63% | 28.536.797,00 |
| 14.03.2024 | 1,64 | 1,64 | 1,55 | 1,58 | -3,66% | 9.644.602,00 |
| 13.03.2024 | 1,69 | 1,75 | 1,62 | 1,64 | -4,65% | 10.208.610,00 |
| 12.03.2024 | 1,75 | 1,77 | 1,68 | 1,72 | -2,27% | 7.758.669,00 |
| 11.03.2024 | 1,81 | 1,88 | 1,75 | 1,76 | -3,30% | 14.001.439,00 |
| 08.03.2024 | 1,75 | 1,83 | 1,73 | 1,82 | 5,20% | 11.947.696,00 |
| 07.03.2024 | 1,72 | 1,78 | 1,68 | 1,73 | 1,17% | 7.670.470,00 |
| 06.03.2024 | 1,77 | 1,78 | 1,62 | 1,71 | 0,59% | 12.389.644,00 |
| 05.03.2024 | 1,66 | 1,80 | 1,65 | 1,70 | 0,59% | 12.013.295,00 |
| 04.03.2024 | 1,60 | 1,74 | 1,55 | 1,69 | 4,32% | 12.457.158,00 |
| 01.03.2024 | 1,61 | 1,67 | 1,55 | 1,62 | 0,00% | 9.022.526,00 |
| 29.02.2024 | 1,65 | 1,67 | 1,56 | 1,62 | 0,62% | 11.010.298,00 |
| 28.02.2024 | 1,57 | 1,63 | 1,54 | 1,61 | 4,55% | 8.180.373,00 |
| 27.02.2024 | 1,51 | 1,56 | 1,49 | 1,54 | 4,05% | 8.921.113,00 |
| 26.02.2024 | 1,49 | 1,53 | 1,46 | 1,48 | -1,33% | 11.106.493,00 |
| 23.02.2024 | 1,54 | 1,56 | 1,49 | 1,50 | -2,60% | 8.462.727,00 |
| 22.02.2024 | 1,53 | 1,57 | 1,49 | 1,54 | -0,65% | 9.409.544,00 |
| 21.02.2024 | 1,56 | 1,59 | 1,51 | 1,55 | 0,00% | 7.110.378,00 |
| 20.02.2024 | 1,52 | 1,61 | 1,49 | 1,55 | 0,65% | 12.067.220,00 |
| 16.02.2024 | 1,59 | 1,61 | 1,53 | 1,54 | -3,75% | 12.690.222,00 |
| 15.02.2024 | 1,62 | 1,67 | 1,57 | 1,60 | 0,63% | 9.060.805,00 |
| 14.02.2024 | 1,67 | 1,72 | 1,58 | 1,59 | -1,85% | 10.310.054,00 |
| 13.02.2024 | 1,68 | 1,75 | 1,59 | 1,62 | -8,47% | 18.092.787,00 |
| 12.02.2024 | 1,52 | 1,80 | 1,52 | 1,77 | 16,45% | 25.032.971,00 |
| 09.02.2024 | 1,49 | 1,55 | 1,45 | 1,52 | 1,33% | 12.144.065,00 |
| 08.02.2024 | 1,45 | 1,54 | 1,41 | 1,50 | 3,45% | 14.665.220,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,40 | 1,45 | 7,41% | 27.885.045,00 |
| 06.02.2024 | 1,29 | 1,38 | 1,29 | 1,35 | 4,65% | 18.812.395,00 |
| 05.02.2024 | 1,29 | 1,34 | 1,26 | 1,29 | -0,77% | 13.121.955,00 |
| 02.02.2024 | 1,25 | 1,32 | 1,21 | 1,30 | 1,56% | 13.956.607,00 |
| 01.02.2024 | 1,25 | 1,30 | 1,22 | 1,28 | 4,92% | 9.980.869,00 |
| 31.01.2024 | 1,30 | 1,31 | 1,22 | 1,22 | -6,15% | 22.020.606,00 |
| 30.01.2024 | 1,34 | 1,38 | 1,29 | 1,30 | -4,41% | 7.198.586,00 |
| 29.01.2024 | 1,40 | 1,43 | 1,25 | 1,36 | -2,86% | 26.605.576,00 |
| 26.01.2024 | 1,40 | 1,57 | 1,40 | 1,40 | 1,45% | 27.215.781,00 |
| 25.01.2024 | 1,38 | 1,71 | 1,35 | 1,38 | 2,22% | 47.602.778,00 |
| 24.01.2024 | 1,39 | 1,43 | 1,32 | 1,35 | -1,46% | 9.534.846,00 |
| 23.01.2024 | 1,41 | 1,45 | 1,35 | 1,37 | -0,72% | 10.806.245,00 |
| 22.01.2024 | 1,33 | 1,38 | 1,28 | 1,38 | 4,55% | 12.316.438,00 |
| 19.01.2024 | 1,45 | 1,46 | 1,31 | 1,32 | -8,33% | 15.383.727,00 |
| 18.01.2024 | 1,44 | 1,48 | 1,41 | 1,44 | 0,00% | 7.598.961,00 |
| 17.01.2024 | 1,50 | 1,55 | 1,40 | 1,44 | -7,10% | 15.677.232,00 |
| 16.01.2024 | 1,56 | 1,57 | 1,50 | 1,55 | -2,52% | 8.437.669,00 |
| 12.01.2024 | 1,62 | 1,65 | 1,58 | 1,59 | 0,63% | 15.444.802,00 |
| 11.01.2024 | 1,66 | 1,68 | 1,56 | 1,58 | -7,06% | 10.062.665,00 |
| 10.01.2024 | 1,60 | 1,71 | 1,59 | 1,70 | 4,29% | 11.889.331,00 |
| 09.01.2024 | 1,72 | 1,73 | 1,61 | 1,63 | -6,32% | 10.122.849,00 |
| 08.01.2024 | 1,70 | 1,77 | 1,56 | 1,74 | 2,35% | 15.242.768,00 |
| 05.01.2024 | 1,72 | 1,81 | 1,70 | 1,70 | -2,86% | 11.029.773,00 |
| 04.01.2024 | 1,80 | 1,80 | 1,70 | 1,75 | -2,23% | 9.633.808,00 |
| 03.01.2024 | 1,87 | 1,89 | 1,77 | 1,79 | -5,29% | 11.365.944,00 |
| 02.01.2024 | 1,79 | 1,96 | 1,76 | 1,89 | 3,28% | 12.772.652,00 |
| 29.12.2023 | 1,83 | 1,87 | 1,79 | 1,83 | -1,08% | 12.222.444,00 |
| 28.12.2023 | 1,79 | 1,90 | 1,77 | 1,85 | 2,21% | 10.932.298,00 |
| 27.12.2023 | 1,79 | 1,85 | 1,78 | 1,81 | 0,56% | 10.861.731,00 |
| 26.12.2023 | 1,72 | 1,84 | 1,70 | 1,80 | 4,05% | 10.591.490,00 |
| 22.12.2023 | 1,71 | 1,79 | 1,70 | 1,73 | -0,57% | 9.564.027,00 |
| 21.12.2023 | 1,65 | 1,76 | 1,65 | 1,74 | 4,82% | 11.471.686,00 |
| 20.12.2023 | 1,70 | 1,78 | 1,65 | 1,66 | -6,21% | 14.545.652,00 |
| 19.12.2023 | 1,76 | 1,85 | 1,75 | 1,77 | -1,12% | 9.928.657,00 |
| 18.12.2023 | 1,81 | 1,82 | 1,70 | 1,79 | -1,10% | 11.982.884,00 |
| 15.12.2023 | 1,75 | 1,81 | 1,64 | 1,81 | 2,26% | 44.308.484,00 |
| 14.12.2023 | 1,66 | 1,87 | 1,64 | 1,77 | 12,03% | 34.796.227,00 |
| 13.12.2023 | 1,46 | 1,61 | 1,42 | 1,58 | 7,48% | 19.126.342,00 |
| 12.12.2023 | 1,39 | 1,55 | 1,35 | 1,47 | 7,30% | 17.461.571,00 |
| 11.12.2023 | 1,49 | 1,55 | 1,35 | 1,37 | -8,05% | 13.302.615,00 |