42,044$
1,70%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,21 | 42,67 | 41,21 | 42,01 | 1,62% | 944.081,00 |
| 22.04.2024 | 41,80 | 41,96 | 40,74 | 41,34 | -0,96% | 946.527,00 |
| 19.04.2024 | 42,43 | 43,05 | 41,69 | 41,74 | -1,65% | 1.109.264,00 |
| 18.04.2024 | 41,97 | 43,06 | 41,67 | 42,44 | 1,02% | 1.046.213,00 |
| 17.04.2024 | 43,35 | 43,81 | 41,96 | 42,01 | -3,02% | 728.935,00 |
| 16.04.2024 | 42,05 | 43,45 | 41,95 | 43,32 | 3,61% | 1.540.693,00 |
| 15.04.2024 | 43,75 | 43,92 | 41,76 | 41,81 | -3,77% | 951.030,00 |
| 12.04.2024 | 44,47 | 44,76 | 43,30 | 43,45 | -3,80% | 687.125,00 |
| 11.04.2024 | 45,29 | 45,70 | 44,57 | 45,17 | -0,39% | 887.364,00 |
| 10.04.2024 | 45,86 | 46,49 | 44,82 | 45,34 | -4,10% | 725.602,00 |
| 09.04.2024 | 45,89 | 47,38 | 45,89 | 47,28 | 2,94% | 693.873,00 |
| 08.04.2024 | 46,03 | 46,61 | 45,83 | 45,93 | 0,07% | 638.430,00 |
| 05.04.2024 | 46,43 | 46,62 | 45,75 | 45,90 | -1,40% | 718.659,00 |
| 04.04.2024 | 48,72 | 48,72 | 46,34 | 46,55 | -2,76% | 561.718,00 |
| 03.04.2024 | 47,40 | 48,31 | 46,86 | 47,87 | 0,78% | 649.553,00 |
| 02.04.2024 | 47,54 | 47,67 | 46,53 | 47,50 | -1,39% | 1.070.111,00 |
| 01.04.2024 | 47,59 | 48,44 | 47,08 | 48,17 | 1,73% | 943.675,00 |
| 28.03.2024 | 48,16 | 48,46 | 47,16 | 47,35 | -2,27% | 1.199.077,00 |
| 27.03.2024 | 48,66 | 48,91 | 47,56 | 48,45 | 0,08% | 1.643.935,00 |
| 26.03.2024 | 51,30 | 52,08 | 48,31 | 48,41 | -5,23% | 1.948.872,00 |
| 25.03.2024 | 50,62 | 51,14 | 49,98 | 51,08 | 0,39% | 750.678,00 |
| 22.03.2024 | 50,39 | 51,01 | 49,64 | 50,88 | 0,63% | 1.321.679,00 |
| 21.03.2024 | 49,59 | 51,47 | 49,45 | 50,56 | 3,59% | 1.215.927,00 |
| 20.03.2024 | 46,54 | 49,30 | 46,45 | 48,81 | 4,92% | 1.355.720,00 |
| 19.03.2024 | 46,27 | 46,61 | 45,45 | 46,52 | -0,58% | 1.064.701,00 |
| 18.03.2024 | 45,62 | 47,12 | 45,57 | 46,79 | 2,72% | 1.288.446,00 |
| 15.03.2024 | 45,78 | 46,19 | 45,10 | 45,55 | -1,51% | 1.592.994,00 |
| 14.03.2024 | 46,81 | 47,20 | 45,75 | 46,25 | -1,72% | 1.927.223,00 |
| 13.03.2024 | 46,67 | 47,28 | 46,19 | 47,06 | 0,38% | 919.544,00 |
| 12.03.2024 | 46,99 | 47,76 | 46,60 | 46,88 | 0,02% | 743.703,00 |
| 11.03.2024 | 47,29 | 47,76 | 46,62 | 46,87 | -1,70% | 787.128,00 |
| 08.03.2024 | 49,64 | 50,49 | 47,49 | 47,68 | -2,42% | 1.594.421,00 |
| 07.03.2024 | 49,75 | 50,06 | 47,95 | 48,86 | -2,92% | 2.011.649,00 |
| 06.03.2024 | 51,51 | 51,78 | 50,26 | 50,33 | -0,89% | 1.379.261,00 |
| 05.03.2024 | 50,15 | 51,90 | 49,73 | 50,78 | 0,12% | 1.286.155,00 |
| 04.03.2024 | 51,00 | 53,17 | 50,61 | 50,72 | 0,46% | 1.989.649,00 |
| 01.03.2024 | 48,89 | 50,60 | 48,17 | 50,49 | 4,21% | 2.970.735,00 |
| 29.02.2024 | 47,55 | 48,99 | 47,50 | 48,45 | 2,71% | 1.604.269,00 |
| 28.02.2024 | 47,82 | 47,85 | 46,86 | 47,17 | -2,50% | 963.811,00 |
| 27.02.2024 | 49,84 | 49,96 | 48,02 | 48,38 | -2,10% | 1.038.846,00 |
| 26.02.2024 | 48,91 | 50,00 | 48,59 | 49,42 | 0,69% | 1.125.024,00 |
| 23.02.2024 | 49,80 | 49,80 | 47,84 | 49,08 | -2,08% | 1.165.960,00 |
| 22.02.2024 | 48,72 | 50,48 | 48,59 | 50,12 | 4,39% | 1.494.906,00 |
| 21.02.2024 | 48,70 | 48,95 | 47,61 | 48,01 | -2,66% | 1.188.210,00 |
| 20.02.2024 | 49,11 | 49,66 | 48,01 | 49,32 | -0,90% | 1.177.966,00 |
| 16.02.2024 | 48,49 | 50,87 | 48,36 | 49,77 | 1,18% | 1.532.931,00 |
| 15.02.2024 | 49,88 | 50,51 | 49,08 | 49,19 | -0,81% | 1.399.503,00 |
| 14.02.2024 | 48,40 | 50,19 | 47,90 | 49,59 | 4,22% | 1.739.024,00 |
| 13.02.2024 | 48,50 | 49,29 | 47,16 | 47,58 | -5,46% | 1.929.241,00 |
| 12.02.2024 | 50,58 | 52,19 | 49,35 | 50,33 | 0,25% | 2.746.238,00 |
| 09.02.2024 | 45,81 | 50,80 | 45,81 | 50,21 | 10,13% | 4.750.068,00 |
| 08.02.2024 | 51,26 | 51,32 | 45,38 | 45,59 | -22,43% | 11.262.470,00 |
| 07.02.2024 | 58,84 | 60,94 | 58,19 | 58,77 | -0,12% | 3.961.355,00 |
| 06.02.2024 | 59,76 | 60,99 | 58,25 | 58,84 | 5,83% | 3.659.219,00 |
| 05.02.2024 | 55,92 | 56,06 | 54,47 | 55,60 | -1,56% | 1.000.825,00 |
| 02.02.2024 | 55,55 | 57,00 | 55,38 | 56,48 | 0,55% | 1.198.121,00 |
| 01.02.2024 | 55,28 | 56,37 | 55,00 | 56,17 | 2,24% | 894.380,00 |
| 31.01.2024 | 55,23 | 56,50 | 54,48 | 54,94 | -1,44% | 1.209.665,00 |
| 30.01.2024 | 56,37 | 56,80 | 55,72 | 55,74 | -2,06% | 1.310.606,00 |
| 29.01.2024 | 55,27 | 57,24 | 55,27 | 56,91 | 2,97% | 1.300.188,00 |
| 26.01.2024 | 55,80 | 56,71 | 55,27 | 55,27 | -1,18% | 1.110.086,00 |
| 25.01.2024 | 55,64 | 56,82 | 55,50 | 55,93 | 2,38% | 2.543.274,00 |
| 24.01.2024 | 54,75 | 55,83 | 54,20 | 54,63 | 0,61% | 817.422,00 |
| 23.01.2024 | 54,90 | 55,25 | 53,50 | 54,30 | 0,22% | 959.700,00 |
| 22.01.2024 | 54,29 | 55,19 | 53,97 | 54,18 | 0,71% | 926.599,00 |
| 19.01.2024 | 52,92 | 54,12 | 52,54 | 53,80 | 1,84% | 1.293.419,00 |
| 18.01.2024 | 52,55 | 52,91 | 51,91 | 52,83 | 2,42% | 674.319,00 |
| 17.01.2024 | 51,41 | 52,08 | 50,69 | 51,58 | -2,03% | 570.055,00 |
| 16.01.2024 | 49,90 | 53,07 | 49,56 | 52,65 | 3,85% | 1.102.414,00 |
| 12.01.2024 | 52,28 | 52,28 | 50,70 | 50,70 | -1,46% | 603.114,00 |
| 11.01.2024 | 51,91 | 51,91 | 50,76 | 51,45 | -1,06% | 469.651,00 |
| 10.01.2024 | 51,74 | 52,39 | 51,19 | 52,00 | 0,37% | 588.199,00 |
| 09.01.2024 | 50,21 | 51,83 | 50,17 | 51,81 | 1,28% | 878.418,00 |
| 08.01.2024 | 50,75 | 52,00 | 50,72 | 51,16 | 1,36% | 1.065.158,00 |
| 05.01.2024 | 50,02 | 51,01 | 49,48 | 50,47 | 0,54% | 1.134.767,00 |
| 04.01.2024 | 49,82 | 50,22 | 48,86 | 50,20 | 0,54% | 823.964,00 |
| 03.01.2024 | 50,81 | 51,64 | 49,87 | 49,93 | -4,07% | 972.834,00 |
| 02.01.2024 | 52,00 | 52,84 | 51,58 | 52,05 | -0,71% | 982.976,00 |
| 29.12.2023 | 53,02 | 53,44 | 52,33 | 52,42 | -1,58% | 757.027,00 |
| 28.12.2023 | 53,32 | 53,57 | 52,96 | 53,26 | -0,22% | 440.566,00 |
| 27.12.2023 | 53,74 | 53,83 | 52,91 | 53,38 | -0,24% | 427.505,00 |
| 26.12.2023 | 53,10 | 54,06 | 52,85 | 53,51 | 0,96% | 822.545,00 |
| 22.12.2023 | 53,50 | 54,60 | 52,84 | 53,00 | 2,91% | 1.884.985,00 |
| 21.12.2023 | 50,94 | 51,70 | 50,45 | 51,50 | 2,88% | 735.686,00 |
| 20.12.2023 | 50,14 | 51,47 | 49,37 | 50,06 | -0,87% | 1.212.084,00 |
| 19.12.2023 | 49,99 | 50,63 | 49,65 | 50,50 | 1,71% | 738.264,00 |
| 18.12.2023 | 49,52 | 49,80 | 48,97 | 49,65 | 0,26% | 902.188,00 |
| 15.12.2023 | 49,62 | 49,89 | 49,01 | 49,52 | -0,68% | 1.525.032,00 |
| 14.12.2023 | 47,40 | 49,97 | 47,12 | 49,86 | 7,25% | 1.843.813,00 |
| 13.12.2023 | 44,77 | 46,50 | 44,54 | 46,49 | 3,63% | 1.106.135,00 |
| 12.12.2023 | 45,07 | 45,07 | 43,98 | 44,86 | -0,45% | 998.866,00 |
| 11.12.2023 | 44,08 | 45,43 | 43,94 | 45,07 | 2,35% | 1.214.207,00 |
| 08.12.2023 | 43,49 | 44,79 | 43,43 | 44,03 | 1,15% | 1.090.546,00 |
| 07.12.2023 | 41,37 | 44,07 | 41,20 | 43,53 | 5,35% | 1.449.701,00 |
| 06.12.2023 | 42,45 | 43,14 | 41,05 | 41,32 | -1,41% | 1.292.135,00 |
| 05.12.2023 | 43,62 | 43,66 | 41,25 | 41,91 | -4,92% | 1.689.068,00 |
| 04.12.2023 | 43,87 | 44,34 | 42,99 | 44,08 | -0,38% | 879.901,00 |
| 01.12.2023 | 42,67 | 44,44 | 42,50 | 44,25 | 3,36% | 1.031.177,00 |
| 30.11.2023 | 43,10 | 43,27 | 42,45 | 42,81 | -0,67% | 1.373.983,00 |
| 29.11.2023 | 42,76 | 43,79 | 42,62 | 43,10 | 1,89% | 725.101,00 |