Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 88,78 | 91,71 | 88,27 | 90,25 | 0,47% | - |
25.02.2021 | 91,99 | 92,32 | 89,07 | 89,83 | -3,83% | - |
24.02.2021 | 90,75 | 93,81 | 89,83 | 93,41 | 3,75% | - |
23.02.2021 | 87,89 | 90,29 | 0,00 | 90,03 | 0,19% | - |
22.02.2021 | 90,79 | 91,16 | 89,46 | 89,86 | -2,06% | - |
19.02.2021 | 91,89 | 92,78 | 91,57 | 91,75 | 0,44% | - |
18.02.2021 | 91,09 | 92,11 | 90,59 | 91,35 | -1,51% | - |
17.02.2021 | 92,58 | 93,19 | 91,08 | 92,76 | -1,57% | - |
16.02.2021 | 95,64 | 95,84 | 94,12 | 94,23 | 0,31% | - |
12.02.2021 | 95,46 | 96,01 | 92,41 | 93,94 | 1,32% | - |
11.02.2021 | 90,04 | 93,48 | 89,81 | 92,72 | 4,47% | - |
10.02.2021 | 86,91 | 89,47 | 86,05 | 88,75 | 2,00% | - |
09.02.2021 | 88,34 | 88,51 | 86,52 | 87,01 | -1,25% | - |
08.02.2021 | 90,88 | 90,92 | 87,77 | 88,12 | -0,70% | - |
05.02.2021 | 89,72 | 89,72 | 87,94 | 88,74 | -0,88% | - |
04.02.2021 | 87,98 | 89,59 | 87,86 | 89,53 | 1,16% | - |
03.02.2021 | 89,39 | 89,88 | 87,78 | 88,50 | 0,45% | - |
02.02.2021 | 86,63 | 89,94 | 85,93 | 88,10 | -7,98% | - |
01.02.2021 | 94,31 | 96,20 | 93,30 | 95,74 | 1,95% | - |
29.01.2021 | 94,02 | 94,03 | 93,85 | 93,90 | -1,76% | - |
28.01.2021 | 97,84 | 97,88 | 95,40 | 95,58 | -3,98% | - |
27.01.2021 | 99,58 | 101,20 | 98,69 | 99,55 | 2,15% | - |
26.01.2021 | 98,96 | 99,91 | 97,37 | 97,45 | -1,48% | - |
25.01.2021 | 98,89 | 99,00 | 98,89 | 98,92 | -0,18% | - |
22.01.2021 | 98,99 | 100,84 | 98,42 | 99,10 | 1,59% | - |
21.01.2021 | 94,92 | 98,03 | 94,45 | 97,54 | 1,78% | - |
20.01.2021 | 96,32 | 96,47 | 94,10 | 95,84 | 0,40% | - |
19.01.2021 | 94,42 | 95,70 | 93,29 | 95,45 | -10,23% | - |
15.01.2021 | 105,49 | 108,61 | 104,98 | 106,33 | 0,12% | - |
14.01.2021 | 109,82 | 109,90 | 105,96 | 106,20 | -1,00% | - |
13.01.2021 | 109,10 | 109,41 | 107,02 | 107,28 | -1,59% | - |
12.01.2021 | 110,44 | 112,13 | 106,29 | 109,01 | 1,07% | - |
11.01.2021 | 107,04 | 108,74 | 106,58 | 107,86 | 1,36% | - |
08.01.2021 | 105,39 | 106,91 | 105,18 | 106,41 | 1,40% | - |
07.01.2021 | 104,94 | 104,94 | 104,94 | 104,94 | 2,30% | - |
06.01.2021 | 102,63 | 104,21 | 101,94 | 102,58 | 1,29% | - |
05.01.2021 | 97,43 | 101,77 | 97,19 | 101,27 | 4,48% | - |
04.01.2021 | 97,97 | 98,18 | 95,31 | 96,93 | 2,28% | - |
31.12.2020 | 95,09 | 95,40 | 94,27 | 94,77 | -0,44% | - |
30.12.2020 | 95,52 | 95,87 | 94,55 | 95,19 | -0,56% | - |
29.12.2020 | 98,12 | 98,81 | 95,34 | 95,73 | -3,36% | - |
28.12.2020 | 100,00 | 100,12 | 98,56 | 99,05 | 0,98% | - |
24.12.2020 | 98,34 | 101,07 | 97,91 | 98,09 | -0,15% | - |
23.12.2020 | 97,80 | 98,96 | 97,66 | 98,24 | 0,65% | - |
22.12.2020 | 97,74 | 98,35 | 95,89 | 97,61 | 9,05% | - |
21.12.2020 | 88,49 | 89,65 | 87,89 | 89,51 | -1,58% | - |
18.12.2020 | 93,28 | 93,50 | 90,65 | 90,94 | -3,28% | - |
17.12.2020 | 92,50 | 94,03 | 91,38 | 94,03 | 1,11% | - |
16.12.2020 | 93,50 | 93,88 | 92,08 | 92,99 | -0,75% | - |
15.12.2020 | 91,19 | 94,09 | 91,02 | 93,70 | 6,43% | - |
14.12.2020 | 87,96 | 88,76 | 87,66 | 88,04 | 1,55% | - |
11.12.2020 | 87,53 | 87,65 | 85,72 | 86,69 | -1,91% | - |
10.12.2020 | 88,55 | 89,89 | 88,10 | 88,38 | 1,36% | - |
09.12.2020 | 90,25 | 90,36 | 85,28 | 87,19 | -5,05% | - |
08.12.2020 | 91,60 | 92,02 | 88,18 | 91,83 | 0,40% | - |
07.12.2020 | 89,58 | 91,80 | 89,32 | 91,46 | 8,05% | - |
04.12.2020 | 88,50 | 89,39 | 84,64 | 84,64 | -3,83% | - |
03.12.2020 | 87,74 | 88,89 | 87,74 | 88,01 | 0,89% | - |
02.12.2020 | 87,33 | 87,66 | 86,18 | 87,24 | 3,28% | - |
01.12.2020 | 86,96 | 87,05 | 84,47 | 84,47 | -2,33% | - |
30.11.2020 | 84,25 | 86,67 | 83,48 | 86,48 | 2,42% | - |
27.11.2020 | 83,95 | 86,42 | 82,52 | 84,44 | 1,17% | - |
25.11.2020 | 82,66 | 83,89 | 81,84 | 83,46 | 0,47% | - |
24.11.2020 | 82,93 | 83,60 | 82,52 | 83,07 | -0,15% | - |
23.11.2020 | 83,77 | 84,12 | 81,68 | 83,20 | -0,35% | - |
20.11.2020 | 83,91 | 84,84 | 83,19 | 83,49 | 1,90% | - |
19.11.2020 | 82,08 | 82,11 | 81,90 | 81,93 | 1,54% | - |
18.11.2020 | 82,10 | 82,66 | 80,57 | 80,69 | -2,81% | - |
17.11.2020 | 83,04 | 83,15 | 82,95 | 83,02 | 0,77% | - |
16.11.2020 | 83,20 | 83,79 | 82,20 | 82,39 | -1,50% | - |
13.11.2020 | 83,62 | 84,04 | 82,22 | 83,64 | 1,39% | - |
12.11.2020 | 84,36 | 84,79 | 82,32 | 82,50 | -3,08% | - |
11.11.2020 | 84,89 | 85,87 | 84,24 | 85,12 | 0,69% | - |
10.11.2020 | 86,02 | 86,21 | 83,43 | 84,54 | -4,60% | - |
09.11.2020 | 88,47 | 92,42 | 88,47 | 88,62 | -0,21% | - |
06.11.2020 | 88,26 | 89,54 | 87,35 | 88,80 | -0,69% | - |
05.11.2020 | 88,13 | 90,71 | 88,13 | 89,42 | 5,35% | - |
04.11.2020 | 83,98 | 85,61 | 82,74 | 84,88 | 3,56% | - |
03.11.2020 | 84,61 | 84,91 | 81,57 | 81,96 | 0,38% | - |
02.11.2020 | 82,75 | 83,26 | 0,00 | 81,65 | -0,95% | - |
30.10.2020 | 83,62 | 83,79 | 81,64 | 82,43 | -3,61% | - |
29.10.2020 | 84,03 | 85,83 | 83,14 | 85,52 | 4,79% | - |
28.10.2020 | 82,20 | 82,46 | 80,64 | 81,61 | -1,16% | - |
27.10.2020 | 83,76 | 84,90 | 82,56 | 82,57 | 0,19% | - |
26.10.2020 | 82,84 | 83,01 | 80,74 | 82,41 | -1,97% | - |
23.10.2020 | 84,66 | 84,99 | 83,30 | 84,07 | -1,37% | - |
22.10.2020 | 84,99 | 86,25 | 83,99 | 85,24 | 2,16% | - |
21.10.2020 | 85,24 | 85,72 | 83,32 | 83,43 | -0,93% | - |
20.10.2020 | 84,07 | 84,93 | 83,81 | 84,22 | 1,08% | - |
19.10.2020 | 83,48 | 84,91 | 82,89 | 83,32 | 0,73% | - |
16.10.2020 | 81,72 | 83,59 | 81,49 | 82,71 | -0,81% | - |
15.10.2020 | 82,46 | 83,89 | 81,75 | 83,39 | 0,91% | - |
14.10.2020 | 83,78 | 83,90 | 81,77 | 82,64 | -0,70% | - |
13.10.2020 | 83,33 | 85,45 | 82,19 | 83,22 | -1,14% | - |
12.10.2020 | 84,19 | 84,58 | 82,65 | 84,18 | 1,80% | - |
09.10.2020 | 83,33 | 83,78 | 82,46 | 82,69 | 0,76% | - |
08.10.2020 | 83,34 | 83,90 | 81,86 | 82,07 | 1,86% | - |
07.10.2020 | 81,33 | 81,73 | 79,85 | 80,57 | 0,17% | - |
06.10.2020 | 81,23 | 82,84 | 79,57 | 80,43 | -0,32% | - |
05.10.2020 | 78,75 | 80,78 | 78,38 | 80,69 | 4,10% | - |