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