Börse:
95,836$
1,31%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
95,341$
Ask:
96,331$
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 97,13 | 98,99 | 94,12 | 96,01 | 1,49% | 5.284.911,00 |
| 19.01.2021 | 95,01 | 96,78 | 91,91 | 94,60 | -11,02% | 11.472.097,00 |
| 15.01.2021 | 106,51 | 107,88 | 104,53 | 106,32 | 0,08% | 793.911,00 |
| 14.01.2021 | 108,72 | 110,79 | 106,00 | 106,24 | -0,98% | 819.953,00 |
| 13.01.2021 | 109,23 | 110,98 | 107,14 | 107,29 | -1,51% | 885.693,00 |
| 12.01.2021 | 109,75 | 112,08 | 106,44 | 108,93 | 0,79% | 1.724.752,00 |
| 11.01.2021 | 105,38 | 108,45 | 105,38 | 108,08 | 1,43% | - |
| 08.01.2021 | 105,52 | 106,87 | 103,54 | 106,55 | 1,85% | 1.772.942,00 |
| 07.01.2021 | 103,00 | 104,74 | 102,00 | 104,61 | 1,88% | 1.117.393,00 |
| 06.01.2021 | 100,12 | 104,12 | 99,77 | 102,68 | 1,28% | 1.447.263,00 |
| 05.01.2021 | 96,28 | 101,62 | 96,18 | 101,38 | 4,68% | 1.459.635,00 |
| 04.01.2021 | 95,94 | 97,90 | 95,06 | 96,85 | 2,16% | - |
| 31.12.2020 | 95,11 | 95,50 | 94,34 | 94,80 | -0,33% | 405.277,00 |
| 30.12.2020 | 95,42 | 96,67 | 94,52 | 95,11 | -0,72% | 621.186,00 |
| 29.12.2020 | 99,46 | 100,12 | 95,40 | 95,80 | -3,17% | 1.319.701,00 |
| 28.12.2020 | 99,41 | 101,25 | 98,67 | 98,94 | 0,65% | 905.961,00 |
| 24.12.2020 | 98,00 | 98,94 | 97,65 | 98,30 | 0,17% | 519.355,00 |
| 23.12.2020 | 97,71 | 99,00 | 96,59 | 98,13 | 0,39% | 1.412.162,00 |
| 22.12.2020 | 90,32 | 98,41 | 89,97 | 97,75 | 9,34% | 2.334.106,00 |
| 21.12.2020 | 89,86 | 90,49 | 88,05 | 89,40 | -1,90% | - |
| 18.12.2020 | 92,64 | 93,56 | 90,74 | 91,13 | -1,75% | 1.449.086,00 |
| 17.12.2020 | 93,21 | 93,95 | 91,08 | 92,75 | -0,28% | 867.567,00 |
| 16.12.2020 | 94,00 | 94,19 | 92,12 | 93,01 | -1,03% | 849.478,00 |
| 15.12.2020 | 91,76 | 94,09 | 90,79 | 93,98 | 6,83% | 1.780.582,00 |
| 14.12.2020 | 87,92 | 88,95 | 87,52 | 87,97 | 1,56% | 539.297,00 |
| 11.12.2020 | 86,66 | 87,63 | 85,82 | 86,62 | -1,95% | 873.612,00 |
| 10.12.2020 | 84,85 | 89,81 | 84,58 | 88,34 | 1,39% | 909.886,00 |
| 09.12.2020 | 90,78 | 91,00 | 85,35 | 87,13 | -3,55% | 1.187.466,00 |
| 08.12.2020 | 91,02 | 91,95 | 89,95 | 90,34 | -1,24% | 1.158.362,00 |
| 07.12.2020 | 89,22 | 91,76 | 89,15 | 91,47 | 2,42% | 838.695,00 |
| 04.12.2020 | 87,88 | 89,36 | 87,60 | 89,31 | 1,40% | 869.088,00 |
| 03.12.2020 | 87,20 | 88,80 | 86,88 | 88,08 | 1,08% | 1.054.526,00 |
| 02.12.2020 | 86,22 | 87,65 | 85,66 | 87,14 | 0,10% | 522.394,00 |
| 01.12.2020 | 86,61 | 87,43 | 86,38 | 87,05 | 0,78% | - |
| 30.11.2020 | 84,78 | 86,76 | 83,50 | 86,38 | 2,19% | 1.141.969,00 |
| 27.11.2020 | 84,36 | 84,83 | 82,77 | 84,53 | 1,38% | 296.168,00 |
| 25.11.2020 | 82,81 | 83,86 | 82,03 | 83,38 | 0,25% | 490.108,00 |
| 24.11.2020 | 83,70 | 84,48 | 82,47 | 83,17 | -0,20% | 736.712,00 |
| 23.11.2020 | 84,00 | 84,50 | 82,87 | 83,34 | -0,01% | 605.210,00 |
| 20.11.2020 | 82,10 | 84,75 | 81,88 | 83,35 | 1,60% | 948.866,00 |
| 19.11.2020 | 80,95 | 82,10 | 79,94 | 82,04 | 1,67% | 921.137,00 |
| 18.11.2020 | 82,53 | 83,96 | 80,55 | 80,69 | -3,02% | 1.496.466,00 |
| 17.11.2020 | 82,32 | 84,02 | 81,36 | 83,20 | 0,68% | 650.149,00 |
| 16.11.2020 | 84,81 | 84,81 | 82,24 | 82,64 | -1,25% | 929.154,00 |
| 13.11.2020 | 82,72 | 84,17 | 82,25 | 83,69 | 1,47% | 893.211,00 |
| 12.11.2020 | 85,68 | 85,94 | 82,31 | 82,48 | -3,28% | 1.376.874,00 |
| 11.11.2020 | 84,51 | 85,99 | 84,22 | 85,28 | 1,17% | 733.138,00 |
| 10.11.2020 | 87,19 | 88,15 | 83,42 | 84,29 | -4,85% | 1.185.786,00 |
| 09.11.2020 | 90,75 | 92,58 | 88,28 | 88,59 | -0,08% | 1.319.580,00 |
| 06.11.2020 | 90,28 | 90,48 | 87,14 | 88,66 | -0,96% | 1.277.014,00 |
| 05.11.2020 | 87,04 | 90,65 | 86,25 | 89,52 | 5,44% | 1.622.459,00 |
| 04.11.2020 | 83,00 | 85,57 | 82,49 | 84,90 | 3,80% | 917.104,00 |
| 03.11.2020 | 84,10 | 85,47 | 81,57 | 81,79 | 0,45% | 1.499.065,00 |
| 02.11.2020 | 83,76 | 84,89 | 80,00 | 81,42 | -1,54% | 1.983.927,00 |
| 30.10.2020 | 84,00 | 85,00 | 81,58 | 82,69 | -2,92% | 1.293.040,00 |
| 29.10.2020 | 83,82 | 85,82 | 82,75 | 85,18 | 4,73% | 1.299.068,00 |
| 28.10.2020 | 82,70 | 82,99 | 80,70 | 81,33 | -2,99% | 681.499,00 |
| 27.10.2020 | 82,64 | 84,81 | 82,59 | 83,84 | 1,50% | 897.519,00 |
| 26.10.2020 | 83,80 | 83,86 | 80,79 | 82,60 | -1,70% | 747.087,00 |
| 23.10.2020 | 85,32 | 85,70 | 83,32 | 84,03 | -1,48% | 898.703,00 |
| 22.10.2020 | 84,78 | 86,28 | 84,01 | 85,29 | 2,24% | 750.317,00 |
| 21.10.2020 | 84,54 | 85,66 | 83,39 | 83,42 | -1,08% | 800.178,00 |
| 20.10.2020 | 83,85 | 84,93 | 83,63 | 84,33 | 1,22% | 830.916,00 |
| 19.10.2020 | 83,33 | 84,94 | 82,95 | 83,31 | 0,70% | 777.573,00 |
| 16.10.2020 | 83,48 | 83,93 | 81,50 | 82,73 | -0,97% | 880.375,00 |
| 15.10.2020 | 80,75 | 83,89 | 80,64 | 83,54 | 1,05% | 1.124.093,00 |
| 14.10.2020 | 83,84 | 84,49 | 81,79 | 82,67 | -0,47% | 916.506,00 |
| 13.10.2020 | 84,58 | 85,48 | 83,05 | 83,06 | -1,38% | 802.204,00 |
| 12.10.2020 | 83,80 | 85,19 | 82,63 | 84,22 | 1,79% | 844.161,00 |
| 09.10.2020 | 83,20 | 83,88 | 82,51 | 82,74 | 0,84% | 860.563,00 |
| 08.10.2020 | 81,82 | 83,88 | 81,61 | 82,05 | 1,94% | 720.292,00 |
| 07.10.2020 | 81,04 | 82,13 | 79,92 | 80,49 | 0,05% | 960.714,00 |
| 06.10.2020 | 81,06 | 82,81 | 79,88 | 80,45 | -0,29% | 1.064.588,00 |
| 05.10.2020 | 78,12 | 80,76 | 77,75 | 80,68 | 4,28% | 1.085.705,00 |
| 02.10.2020 | 75,54 | 77,99 | 75,18 | 77,37 | 0,47% | 1.363.710,00 |
| 01.10.2020 | 76,08 | 77,50 | 75,88 | 77,01 | 2,50% | 957.646,00 |
| 30.09.2020 | 74,32 | 76,80 | 74,18 | 75,13 | 0,70% | 1.308.705,00 |
| 29.09.2020 | 75,00 | 75,88 | 74,33 | 74,61 | -0,71% | 779.107,00 |
| 28.09.2020 | 75,15 | 75,61 | 73,92 | 75,14 | 1,27% | 1.085.247,00 |
| 25.09.2020 | 73,43 | 74,45 | 72,88 | 74,20 | 1,60% | 912.991,00 |
| 24.09.2020 | 70,85 | 74,17 | 70,79 | 73,03 | 0,66% | 1.315.075,00 |
| 23.09.2020 | 74,49 | 76,30 | 72,31 | 72,55 | -3,01% | 1.102.067,00 |
| 22.09.2020 | 76,25 | 76,65 | 73,36 | 74,80 | -1,20% | 1.686.094,00 |
| 21.09.2020 | 70,28 | 75,77 | 70,16 | 75,71 | 5,87% | 2.486.790,00 |
| 18.09.2020 | 71,74 | 72,40 | 69,31 | 71,51 | 0,87% | 1.810.108,00 |
| 17.09.2020 | 69,70 | 70,96 | 69,25 | 70,89 | -0,64% | 1.432.559,00 |
| 16.09.2020 | 72,17 | 72,91 | 71,18 | 71,35 | -0,82% | 1.345.707,00 |
| 15.09.2020 | 74,20 | 74,70 | 71,56 | 71,94 | -1,41% | 1.553.999,00 |
| 14.09.2020 | 71,78 | 73,31 | 71,52 | 72,97 | 3,52% | 1.452.163,00 |
| 11.09.2020 | 71,03 | 72,14 | 69,15 | 70,49 | 0,34% | 1.668.709,00 |
| 10.09.2020 | 73,50 | 74,20 | 69,72 | 70,25 | -3,26% | 2.499.953,00 |
| 09.09.2020 | 75,19 | 75,98 | 72,10 | 72,62 | -0,67% | 2.077.057,00 |
| 08.09.2020 | 74,01 | 75,93 | 73,02 | 73,11 | -4,24% | 1.403.459,00 |
| 04.09.2020 | 77,90 | 79,69 | 73,18 | 76,35 | -0,95% | 2.192.139,00 |
| 03.09.2020 | 78,85 | 78,85 | 75,38 | 77,08 | -11,80% | 4.310.547,00 |
| 02.09.2020 | 87,14 | 87,58 | 84,66 | 87,39 | 1,29% | 903.732,00 |
| 01.09.2020 | 85,27 | 87,55 | 85,21 | 86,28 | 0,33% | 909.831,00 |
| 31.08.2020 | 85,46 | 86,39 | 84,82 | 86,00 | 0,88% | 619.505,00 |
| 28.08.2020 | 84,47 | 85,47 | 83,42 | 85,25 | 0,97% | 595.629,00 |
| 27.08.2020 | 86,72 | 87,00 | 84,36 | 84,43 | -2,20% | 607.204,00 |