39,240€
-3,54%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 39,34 | 39,40 | 39,06 | 39,20 | -3,64% | - |
| 15.04.2024 | 40,63 | 40,68 | 40,63 | 40,68 | -1,90% | 2,00 |
| 12.04.2024 | 42,00 | 42,00 | 41,47 | 41,47 | -1,10% | 15,00 |
| 11.04.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -1,96% | - |
| 10.04.2024 | 43,27 | 43,27 | 42,77 | 42,77 | 1,25% | 1.100,00 |
| 09.04.2024 | 42,01 | 42,24 | 42,01 | 42,24 | 0,43% | - |
| 08.04.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -1,59% | - |
| 05.04.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -2,84% | - |
| 04.04.2024 | 43,96 | 43,99 | 43,96 | 43,99 | 0,96% | - |
| 03.04.2024 | 43,66 | 43,66 | 43,57 | 43,57 | -0,55% | 40,00 |
| 02.04.2024 | 44,57 | 44,57 | 43,81 | 43,81 | -0,79% | 100,00 |
| 28.03.2024 | 44,38 | 44,38 | 44,16 | 44,16 | -0,76% | - |
| 27.03.2024 | 44,46 | 44,50 | 44,44 | 44,50 | -4,18% | 260,00 |
| 26.03.2024 | 46,50 | 46,50 | 46,44 | 46,44 | -1,40% | - |
| 25.03.2024 | 47,78 | 47,78 | 47,10 | 47,10 | 1,20% | 525,00 |
| 22.03.2024 | 46,54 | 46,54 | 46,54 | 46,54 | 3,65% | - |
| 21.03.2024 | 44,64 | 44,90 | 44,64 | 44,90 | 5,50% | 50,00 |
| 20.03.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 0,66% | - |
| 19.03.2024 | 42,26 | 42,28 | 42,26 | 42,28 | 1,25% | - |
| 18.03.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -0,62% | - |
| 15.03.2024 | 42,10 | 42,10 | 42,02 | 42,02 | -1,87% | 22,00 |
| 14.03.2024 | 42,82 | 42,82 | 42,82 | 42,82 | 0,42% | - |
| 13.03.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,23% | - |
| 12.03.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -1,06% | - |
| 11.03.2024 | 43,24 | 43,24 | 43,18 | 43,20 | -2,44% | 10,00 |
| 08.03.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -3,15% | - |
| 07.03.2024 | 45,66 | 45,72 | 45,66 | 45,72 | -2,27% | - |
| 06.03.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 1,04% | - |
| 05.03.2024 | 46,24 | 46,30 | 46,24 | 46,30 | -2,07% | - |
| 04.03.2024 | 46,04 | 47,28 | 46,04 | 47,28 | 5,72% | - |
| 01.03.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 3,47% | - |
| 29.02.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,19% | - |
| 28.02.2024 | 44,36 | 44,36 | 43,14 | 43,14 | -4,47% | 5,00 |
| 27.02.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 1,71% | - |
| 26.02.2024 | 44,48 | 44,50 | 44,40 | 44,40 | -1,46% | 115,00 |
| 23.02.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 0,81% | - |
| 22.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,19% | - |
| 21.02.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -1,31% | - |
| 20.02.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -0,09% | - |
| 19.02.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 0,79% | - |
| 16.02.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -1,39% | - |
| 15.02.2024 | 45,98 | 46,16 | 45,98 | 46,16 | 4,10% | - |
| 14.02.2024 | 44,20 | 44,34 | 44,20 | 44,34 | -3,73% | - |
| 13.02.2024 | 46,42 | 46,42 | 46,06 | 46,06 | -3,64% | 6,00 |
| 12.02.2024 | 46,70 | 47,80 | 46,70 | 47,80 | 2,31% | 1.000,00 |
| 09.02.2024 | 42,08 | 46,72 | 42,08 | 46,72 | -10,15% | 50,00 |
| 08.02.2024 | 54,30 | 54,30 | 52,00 | 52,00 | -3,97% | 225,00 |
| 07.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,64% | - |
| 06.02.2024 | 52,45 | 54,50 | 52,45 | 54,50 | 4,81% | 3,00 |
| 05.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,39% | - |
| 02.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 01.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 31.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -2,87% | - |
| 30.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 2,85% | - |
| 29.01.2024 | 50,45 | 50,85 | 50,45 | 50,85 | -0,29% | 15,00 |
| 26.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,20% | - |
| 25.01.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -1,58% | - |
| 24.01.2024 | 49,96 | 50,70 | 49,92 | 50,70 | 2,88% | 21,00 |
| 23.01.2024 | 49,42 | 50,15 | 49,28 | 49,28 | -0,36% | 1.910,00 |
| 22.01.2024 | 49,46 | 49,46 | 49,46 | 49,46 | 2,15% | - |
| 19.01.2024 | 48,42 | 48,42 | 48,42 | 48,42 | 2,80% | - |
| 18.01.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,46% | - |
| 17.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 5,10% | - |
| 16.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -1,17% | - |
| 15.01.2024 | 46,00 | 46,02 | 46,00 | 46,02 | -1,07% | 350,00 |
| 12.01.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,81% | - |
| 11.01.2024 | 47,24 | 47,72 | 46,90 | 46,90 | -1,26% | 32,00 |
| 10.01.2024 | 46,50 | 47,50 | 46,50 | 47,50 | 2,37% | 139,00 |
| 09.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 08.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,53% | - |
| 05.01.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,49% | - |
| 04.01.2024 | 45,48 | 45,48 | 45,34 | 45,34 | -3,94% | - |
| 03.01.2024 | 47,16 | 47,20 | 47,16 | 47,20 | -0,17% | 5,00 |
| 02.01.2024 | 46,94 | 47,28 | 46,94 | 47,28 | -1,09% | 2,00 |
| 29.12.2023 | 47,88 | 47,88 | 47,80 | 47,80 | 0,00% | 74,00 |
| 28.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 27.12.2023 | 47,90 | 48,20 | 47,90 | 48,20 | 3,83% | 12,00 |
| 22.12.2023 | 46,42 | 46,42 | 46,42 | 46,42 | 1,66% | - |
| 21.12.2023 | 45,66 | 45,66 | 45,66 | 45,66 | -0,35% | - |
| 20.12.2023 | 45,82 | 45,82 | 45,82 | 45,82 | 1,60% | - |
| 19.12.2023 | 45,10 | 45,10 | 45,10 | 45,10 | -1,40% | - |
| 18.12.2023 | 45,74 | 45,74 | 45,74 | 45,74 | 1,37% | 111,00 |
| 15.12.2023 | 45,12 | 45,12 | 45,12 | 45,12 | 0,98% | - |
| 14.12.2023 | 42,56 | 44,68 | 42,56 | 44,68 | 7,97% | - |
| 13.12.2023 | 41,36 | 41,38 | 41,36 | 41,38 | 1,27% | - |
| 12.12.2023 | 41,56 | 41,56 | 40,86 | 40,86 | 0,84% | 15,00 |
| 11.12.2023 | 40,52 | 40,52 | 40,52 | 40,52 | 1,35% | - |
| 08.12.2023 | 39,98 | 39,98 | 39,98 | 39,98 | -1,19% | - |
| 07.12.2023 | 38,06 | 40,46 | 38,06 | 40,46 | 3,85% | 2,00 |
| 06.12.2023 | 38,72 | 38,96 | 38,72 | 38,96 | -3,08% | - |
| 05.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,15% | 10,00 |
| 04.12.2023 | 40,28 | 40,28 | 40,26 | 40,26 | 3,50% | 36,00 |
| 01.12.2023 | 38,90 | 38,90 | 38,90 | 38,90 | 0,46% | - |
| 30.11.2023 | 39,06 | 39,06 | 38,72 | 38,72 | 1,20% | - |
| 29.11.2023 | 38,26 | 38,26 | 38,26 | 38,26 | -1,70% | - |
| 28.11.2023 | 38,92 | 38,92 | 38,92 | 38,92 | -1,96% | - |
| 27.11.2023 | 39,62 | 39,70 | 39,62 | 39,70 | 0,20% | 15,00 |
| 24.11.2023 | 39,62 | 39,62 | 39,62 | 39,62 | -0,25% | - |
| 23.11.2023 | 39,66 | 39,72 | 39,66 | 39,72 | -0,45% | - |
| 22.11.2023 | 39,02 | 39,90 | 38,98 | 39,90 | -0,10% | 17,00 |