Börse:
27,585$
-0,67%
Echtzeit-Aktienkurs Luminex Corp
Bid:
27,305$
Ask:
27,866$
Aktienkurse zur Luminex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 27,81 | 28,16 | 27,50 | 27,53 | -0,86% | 440.621,00 |
| 14.01.2021 | 26,99 | 28,38 | 26,74 | 27,77 | 3,31% | 580.377,00 |
| 13.01.2021 | 25,82 | 27,00 | 25,82 | 26,88 | 4,19% | 426.700,00 |
| 12.01.2021 | 27,57 | 27,57 | 25,45 | 25,80 | 0,96% | 573.670,00 |
| 11.01.2021 | 25,55 | 25,95 | 25,27 | 25,55 | -0,91% | - |
| 08.01.2021 | 25,97 | 26,40 | 25,35 | 25,79 | 0,19% | 269.803,00 |
| 07.01.2021 | 25,46 | 26,47 | 25,38 | 25,74 | -0,27% | 329.457,00 |
| 06.01.2021 | 25,00 | 26,30 | 25,00 | 25,81 | 2,34% | 506.669,00 |
| 05.01.2021 | 24,25 | 25,38 | 23,93 | 25,22 | 3,88% | 383.336,00 |
| 04.01.2021 | 23,28 | 24,28 | 23,27 | 24,28 | 5,00% | - |
| 31.12.2020 | 23,28 | 23,33 | 22,95 | 23,12 | -0,04% | 271.178,00 |
| 30.12.2020 | 23,00 | 23,39 | 22,76 | 23,13 | 0,78% | 223.518,00 |
| 29.12.2020 | 23,87 | 23,93 | 22,46 | 22,95 | -3,25% | 365.666,00 |
| 28.12.2020 | 24,20 | 24,36 | 23,55 | 23,72 | -1,94% | 336.177,00 |
| 24.12.2020 | 24,14 | 24,47 | 23,78 | 24,19 | 0,71% | 121.859,00 |
| 23.12.2020 | 24,79 | 24,79 | 23,90 | 24,02 | -2,56% | 245.556,00 |
| 22.12.2020 | 25,32 | 25,32 | 24,31 | 24,65 | -2,57% | 303.122,00 |
| 21.12.2020 | 24,20 | 25,30 | 24,16 | 25,30 | 3,99% | - |
| 18.12.2020 | 24,03 | 24,49 | 23,83 | 24,33 | 1,88% | 1.495.784,00 |
| 17.12.2020 | 23,62 | 23,99 | 23,36 | 23,88 | 1,79% | 265.299,00 |
| 16.12.2020 | 24,26 | 24,30 | 23,34 | 23,46 | -2,78% | 279.539,00 |
| 15.12.2020 | 24,82 | 24,82 | 23,83 | 24,13 | -2,11% | 408.904,00 |
| 14.12.2020 | 24,67 | 25,21 | 24,52 | 24,65 | 1,02% | 576.091,00 |
| 11.12.2020 | 24,04 | 24,43 | 23,82 | 24,40 | 0,12% | 562.820,00 |
| 10.12.2020 | 23,56 | 24,82 | 23,09 | 24,37 | 3,39% | 376.239,00 |
| 09.12.2020 | 23,23 | 24,05 | 23,05 | 23,57 | 1,68% | 1.295.845,00 |
| 08.12.2020 | 23,91 | 24,10 | 23,03 | 23,18 | -3,38% | 462.976,00 |
| 07.12.2020 | 23,63 | 24,43 | 23,48 | 23,99 | 1,52% | 426.412,00 |
| 04.12.2020 | 24,06 | 24,55 | 23,37 | 23,63 | -1,91% | 406.767,00 |
| 03.12.2020 | 24,60 | 24,65 | 23,79 | 24,09 | -2,03% | 498.832,00 |
| 02.12.2020 | 24,33 | 24,81 | 24,20 | 24,59 | 1,42% | 550.054,00 |
| 01.12.2020 | 23,95 | 24,40 | 23,70 | 24,24 | 2,17% | - |
| 30.11.2020 | 22,99 | 23,81 | 22,87 | 23,73 | 4,22% | 655.355,00 |
| 27.11.2020 | 23,16 | 23,31 | 22,73 | 22,77 | -1,81% | 161.421,00 |
| 25.11.2020 | 22,74 | 23,24 | 22,22 | 23,19 | 2,20% | 609.995,00 |
| 24.11.2020 | 21,98 | 22,72 | 21,65 | 22,69 | 3,44% | 740.108,00 |
| 23.11.2020 | 21,69 | 22,14 | 21,42 | 21,94 | -0,16% | 727.715,00 |
| 20.11.2020 | 21,11 | 22,05 | 21,08 | 21,97 | 3,05% | 961.948,00 |
| 19.11.2020 | 21,15 | 21,42 | 20,77 | 21,32 | 0,95% | 375.716,00 |
| 18.11.2020 | 22,28 | 22,31 | 21,10 | 21,12 | -5,12% | 447.636,00 |
| 17.11.2020 | 22,45 | 22,75 | 22,17 | 22,26 | -0,98% | 562.516,00 |
| 16.11.2020 | 22,42 | 22,48 | 21,83 | 22,48 | 2,18% | 754.219,00 |
| 13.11.2020 | 22,19 | 22,43 | 22,00 | 22,00 | 0,00% | 405.041,00 |
| 12.11.2020 | 22,00 | 22,37 | 21,80 | 22,00 | 0,00% | 305.033,00 |
| 11.11.2020 | 21,35 | 22,36 | 21,17 | 22,00 | 4,02% | 471.767,00 |
| 10.11.2020 | 22,47 | 22,47 | 21,08 | 21,15 | -4,99% | 758.022,00 |
| 09.11.2020 | 23,16 | 23,66 | 21,52 | 22,26 | -3,84% | 726.199,00 |
| 06.11.2020 | 21,76 | 23,47 | 21,31 | 23,15 | -2,85% | 581.805,00 |
| 05.11.2020 | 23,00 | 23,88 | 22,83 | 23,83 | 3,07% | 533.348,00 |
| 04.11.2020 | 23,17 | 23,60 | 22,79 | 23,12 | 0,70% | 386.663,00 |
| 03.11.2020 | 22,47 | 23,07 | 22,19 | 22,96 | 3,01% | 386.210,00 |
| 02.11.2020 | 22,07 | 22,67 | 22,03 | 22,29 | 1,13% | 499.391,00 |
| 30.10.2020 | 21,92 | 22,69 | 21,68 | 22,04 | -2,52% | 625.458,00 |
| 29.10.2020 | 22,05 | 22,86 | 21,76 | 22,61 | 1,89% | 653.480,00 |
| 28.10.2020 | 22,28 | 22,36 | 21,99 | 22,19 | -1,86% | 418.738,00 |
| 27.10.2020 | 21,90 | 22,82 | 21,90 | 22,61 | 3,29% | 716.358,00 |
| 26.10.2020 | 21,34 | 21,94 | 21,27 | 21,89 | 2,53% | 470.688,00 |
| 23.10.2020 | 21,29 | 21,52 | 20,93 | 21,35 | 0,52% | 552.617,00 |
| 22.10.2020 | 20,75 | 21,38 | 20,75 | 21,24 | 2,31% | 473.167,00 |
| 21.10.2020 | 21,25 | 21,43 | 20,61 | 20,76 | -2,95% | 709.437,00 |
| 20.10.2020 | 21,31 | 21,75 | 21,21 | 21,39 | 0,38% | 873.350,00 |
| 19.10.2020 | 22,20 | 22,30 | 21,18 | 21,31 | -2,78% | 670.082,00 |
| 16.10.2020 | 22,68 | 22,99 | 21,91 | 21,92 | -3,35% | 435.881,00 |
| 15.10.2020 | 22,75 | 22,81 | 22,34 | 22,68 | -0,53% | 432.183,00 |
| 14.10.2020 | 23,45 | 23,60 | 22,78 | 22,80 | -2,81% | 545.718,00 |
| 13.10.2020 | 24,21 | 24,21 | 23,26 | 23,46 | -1,88% | 645.951,00 |
| 12.10.2020 | 24,62 | 24,66 | 23,74 | 23,91 | -1,60% | 1.026.940,00 |
| 09.10.2020 | 24,74 | 24,93 | 24,23 | 24,30 | -1,06% | 531.374,00 |
| 08.10.2020 | 25,30 | 25,44 | 24,31 | 24,56 | -2,77% | 605.937,00 |
| 07.10.2020 | 26,99 | 27,20 | 24,43 | 25,26 | -5,89% | 1.584.048,00 |
| 06.10.2020 | 26,76 | 27,32 | 26,67 | 26,84 | 0,90% | 364.070,00 |
| 05.10.2020 | 26,01 | 26,81 | 25,81 | 26,60 | 3,18% | 335.187,00 |
| 02.10.2020 | 25,53 | 26,26 | 25,37 | 25,78 | -0,69% | 274.803,00 |
| 01.10.2020 | 26,40 | 26,48 | 25,73 | 25,96 | -1,10% | 419.713,00 |
| 30.09.2020 | 26,25 | 26,51 | 25,91 | 26,25 | 0,11% | 416.434,00 |
| 29.09.2020 | 25,86 | 26,29 | 25,68 | 26,22 | 1,20% | 566.605,00 |
| 28.09.2020 | 25,49 | 26,43 | 25,37 | 25,91 | 2,65% | 621.832,00 |
| 25.09.2020 | 24,81 | 25,26 | 24,09 | 25,24 | 1,53% | 742.576,00 |
| 24.09.2020 | 24,93 | 25,23 | 24,59 | 24,86 | -1,00% | 439.009,00 |
| 23.09.2020 | 24,62 | 25,67 | 24,26 | 25,11 | 1,78% | 748.526,00 |
| 22.09.2020 | 25,71 | 25,71 | 24,26 | 24,67 | -3,71% | 760.402,00 |
| 21.09.2020 | 25,02 | 25,79 | 24,64 | 25,62 | 1,34% | 518.574,00 |
| 18.09.2020 | 25,06 | 25,58 | 24,52 | 25,28 | 2,10% | 850.948,00 |
| 17.09.2020 | 24,50 | 24,89 | 24,02 | 24,76 | 0,30% | 355.648,00 |
| 16.09.2020 | 24,52 | 25,00 | 24,48 | 24,69 | 1,21% | 393.593,00 |
| 15.09.2020 | 25,15 | 25,23 | 24,23 | 24,39 | -1,89% | 296.982,00 |
| 14.09.2020 | 24,53 | 25,56 | 24,41 | 24,86 | 0,49% | 450.999,00 |
| 11.09.2020 | 24,20 | 25,01 | 24,13 | 24,74 | 2,53% | 435.698,00 |
| 10.09.2020 | 24,47 | 25,15 | 24,12 | 24,13 | -0,78% | 537.432,00 |
| 09.09.2020 | 24,73 | 24,73 | 24,10 | 24,32 | -0,82% | 466.962,00 |
| 08.09.2020 | 23,77 | 24,85 | 23,05 | 24,52 | 2,04% | 671.434,00 |
| 04.09.2020 | 24,77 | 25,02 | 23,51 | 24,03 | -3,80% | 1.057.743,00 |
| 03.09.2020 | 26,25 | 26,25 | 24,86 | 24,98 | -5,66% | 919.804,00 |
| 02.09.2020 | 26,10 | 26,82 | 25,78 | 26,48 | 1,03% | 539.804,00 |
| 01.09.2020 | 26,53 | 26,99 | 25,86 | 26,21 | -1,80% | 558.909,00 |
| 31.08.2020 | 26,92 | 26,98 | 25,94 | 26,69 | 0,83% | 758.224,00 |
| 28.08.2020 | 26,13 | 26,81 | 26,00 | 26,47 | 1,30% | 1.181.377,00 |
| 27.08.2020 | 27,52 | 27,73 | 25,18 | 26,13 | -11,81% | 1.783.401,00 |
| 26.08.2020 | 29,91 | 30,06 | 29,33 | 29,63 | -1,36% | 463.013,00 |
| 25.08.2020 | 29,85 | 30,44 | 29,81 | 30,04 | -0,30% | 523.860,00 |