Börse:
23,176$
-0,02%
Echtzeit-Aktienkurs Luminex Corp
Bid:
22,887$
Ask:
23,465$
Aktienkurse zur Luminex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 23,88 | 23,88 | 22,97 | 23,18 | -2,28% | 272.921,00 |
| 16.01.2020 | 23,69 | 23,80 | 23,38 | 23,72 | 0,94% | 145.621,00 |
| 15.01.2020 | 23,42 | 23,85 | 23,34 | 23,50 | -0,13% | 543.843,00 |
| 14.01.2020 | 23,36 | 23,87 | 23,26 | 23,53 | 0,30% | 180.315,00 |
| 13.01.2020 | 23,27 | 23,47 | 22,92 | 23,46 | 2,03% | 240.863,00 |
| 12.01.2020 | 22,99 | 22,99 | 22,99 | 22,99 | -0,55% | - |
| 10.01.2020 | 23,22 | 23,40 | 23,12 | 23,12 | 0,04% | 181.804,00 |
| 09.01.2020 | 23,31 | 23,47 | 23,05 | 23,11 | -0,22% | 157.900,00 |
| 08.01.2020 | 23,16 | 23,43 | 23,14 | 23,16 | 0,11% | 144.246,00 |
| 07.01.2020 | 23,07 | 23,29 | 22,82 | 23,14 | 0,43% | 123.260,00 |
| 06.01.2020 | 22,78 | 23,10 | 22,60 | 23,04 | 1,04% | 167.519,00 |
| 05.01.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -0,83% | - |
| 03.01.2020 | 22,68 | 23,04 | 22,50 | 22,99 | -0,26% | 302.831,00 |
| 02.01.2020 | 23,39 | 23,39 | 22,65 | 23,05 | -0,47% | 146.159,00 |
| 31.12.2019 | 22,99 | 23,31 | 22,99 | 23,16 | 0,56% | 197.644,00 |
| 30.12.2019 | 23,14 | 23,17 | 22,70 | 23,03 | -0,08% | 155.394,00 |
| 29.12.2019 | 23,05 | 23,05 | 23,05 | 23,05 | 0,21% | - |
| 27.12.2019 | 23,27 | 23,27 | 22,79 | 23,00 | -0,78% | 223.611,00 |
| 26.12.2019 | 23,16 | 23,38 | 23,00 | 23,18 | -0,04% | 329.471,00 |
| 24.12.2019 | 23,04 | 23,19 | 22,89 | 23,19 | 0,61% | 273.303,00 |
| 23.12.2019 | 22,65 | 23,09 | 22,43 | 23,05 | 2,22% | 224.648,00 |
| 20.12.2019 | 22,26 | 22,67 | 22,20 | 22,55 | 1,21% | 707.769,00 |
| 19.12.2019 | 22,08 | 22,37 | 21,96 | 22,28 | 1,07% | 242.295,00 |
| 18.12.2019 | 21,78 | 22,10 | 21,67 | 22,05 | 0,71% | 285.373,00 |
| 17.12.2019 | 21,73 | 22,06 | 21,66 | 21,89 | 0,60% | 225.832,00 |
| 16.12.2019 | 21,74 | 22,14 | 21,66 | 21,76 | 1,12% | 246.060,00 |
| 15.12.2019 | 21,52 | 21,52 | 21,52 | 21,52 | -0,42% | - |
| 13.12.2019 | 21,64 | 21,90 | 21,47 | 21,61 | -0,18% | 110.703,00 |
| 12.12.2019 | 20,99 | 21,96 | 20,99 | 21,65 | 3,69% | 172.162,00 |
| 11.12.2019 | 21,03 | 21,14 | 20,81 | 20,88 | -0,67% | 157.836,00 |
| 10.12.2019 | 20,94 | 21,20 | 20,88 | 21,02 | 0,21% | 127.303,00 |
| 09.12.2019 | 20,97 | 21,15 | 20,81 | 20,98 | 0,36% | 190.629,00 |
| 06.12.2019 | 20,64 | 20,98 | 20,62 | 20,90 | 2,35% | 225.951,00 |
| 05.12.2019 | 20,63 | 20,63 | 20,35 | 20,42 | -0,46% | 144.826,00 |
| 04.12.2019 | 20,59 | 20,72 | 20,29 | 20,52 | -0,07% | 169.773,00 |
| 03.12.2019 | 20,29 | 20,84 | 20,29 | 20,53 | -0,05% | 106.270,00 |
| 02.12.2019 | 21,03 | 21,10 | 20,42 | 20,54 | -2,79% | 216.364,00 |
| 29.11.2019 | 21,22 | 21,27 | 20,95 | 21,13 | -0,89% | 62.538,00 |
| 27.11.2019 | 21,37 | 21,46 | 21,25 | 21,32 | 0,19% | 96.990,00 |
| 26.11.2019 | 21,50 | 21,69 | 21,28 | 21,28 | -1,25% | 177.677,00 |
| 25.11.2019 | 20,70 | 21,62 | 20,68 | 21,55 | 4,31% | 209.851,00 |
| 22.11.2019 | 20,23 | 20,72 | 20,16 | 20,66 | 2,18% | 135.119,00 |
| 21.11.2019 | 20,33 | 20,34 | 20,08 | 20,22 | -0,49% | 162.754,00 |
| 20.11.2019 | 19,60 | 20,47 | 19,60 | 20,32 | 2,57% | 353.848,00 |
| 19.11.2019 | 20,03 | 20,28 | 19,80 | 19,81 | -0,80% | 239.509,00 |
| 18.11.2019 | 20,15 | 20,37 | 19,80 | 19,97 | -0,94% | 269.243,00 |
| 15.11.2019 | 19,99 | 20,25 | 19,95 | 20,16 | 1,74% | 176.944,00 |
| 14.11.2019 | 19,76 | 19,94 | 19,61 | 19,82 | -0,50% | 104.238,00 |
| 13.11.2019 | 19,92 | 20,02 | 19,70 | 19,92 | -0,57% | 199.811,00 |
| 12.11.2019 | 19,27 | 20,05 | 19,27 | 20,03 | 3,84% | 216.051,00 |
| 11.11.2019 | 18,53 | 19,64 | 18,39 | 19,29 | 5,04% | 369.575,00 |
| 08.11.2019 | 18,10 | 18,48 | 17,84 | 18,37 | 0,80% | 175.659,00 |
| 07.11.2019 | 17,68 | 18,22 | 17,48 | 18,22 | 4,17% | 234.371,00 |
| 06.11.2019 | 18,10 | 18,32 | 17,47 | 17,49 | -3,42% | 239.909,00 |
| 05.11.2019 | 18,96 | 19,47 | 17,35 | 18,11 | -7,37% | 729.443,00 |
| 04.11.2019 | 21,44 | 21,94 | 18,01 | 19,55 | -8,43% | 646.100,00 |
| 01.11.2019 | 20,57 | 21,48 | 20,57 | 21,35 | 4,17% | 123.549,00 |
| 31.10.2019 | 21,69 | 21,69 | 20,48 | 20,50 | -5,84% | 251.512,00 |
| 30.10.2019 | 20,99 | 21,80 | 20,93 | 21,77 | 3,64% | 235.146,00 |
| 29.10.2019 | 20,59 | 21,02 | 20,19 | 21,00 | 1,99% | 184.602,00 |
| 28.10.2019 | 20,36 | 20,80 | 20,36 | 20,59 | 1,68% | 82.342,00 |
| 25.10.2019 | 20,20 | 20,39 | 20,06 | 20,25 | -0,20% | 80.896,00 |
| 24.10.2019 | 20,19 | 20,32 | 19,99 | 20,29 | 0,90% | 83.450,00 |
| 23.10.2019 | 20,16 | 20,22 | 19,99 | 20,11 | -0,05% | 81.627,00 |
| 22.10.2019 | 20,14 | 20,28 | 19,89 | 20,12 | 0,15% | 85.345,00 |
| 21.10.2019 | 20,23 | 20,39 | 20,05 | 20,09 | 0,27% | 88.513,00 |
| 18.10.2019 | 20,11 | 20,32 | 19,83 | 20,04 | -0,72% | 147.624,00 |
| 17.10.2019 | 20,26 | 20,51 | 20,16 | 20,18 | -0,05% | 108.480,00 |
| 16.10.2019 | 20,19 | 20,37 | 20,10 | 20,19 | -0,20% | 97.530,00 |
| 15.10.2019 | 19,92 | 20,38 | 19,91 | 20,23 | 1,86% | 108.607,00 |
| 14.10.2019 | 19,84 | 20,04 | 19,74 | 19,86 | -0,20% | 73.768,00 |
| 11.10.2019 | 19,85 | 20,26 | 19,85 | 19,90 | 1,45% | 98.322,00 |
| 10.10.2019 | 19,64 | 19,81 | 19,45 | 19,62 | 0,13% | 87.433,00 |
| 09.10.2019 | 19,57 | 19,74 | 19,32 | 19,59 | 0,31% | 97.730,00 |
| 08.10.2019 | 19,94 | 19,96 | 19,47 | 19,53 | -3,08% | 89.745,00 |
| 07.10.2019 | 20,11 | 20,41 | 20,09 | 20,15 | -0,37% | 123.183,00 |
| 04.10.2019 | 19,98 | 20,29 | 19,90 | 20,23 | 1,13% | 98.868,00 |
| 03.10.2019 | 19,84 | 20,14 | 19,69 | 20,00 | 0,25% | 112.825,00 |
| 02.10.2019 | 19,89 | 20,00 | 19,53 | 19,95 | -0,45% | 163.189,00 |
| 01.10.2019 | 20,80 | 21,44 | 19,83 | 20,04 | -2,95% | 212.855,00 |
| 30.09.2019 | 20,80 | 20,96 | 20,54 | 20,65 | -0,43% | 269.542,00 |
| 27.09.2019 | 20,02 | 20,87 | 20,02 | 20,74 | -4,42% | 232.395,00 |
| 26.09.2019 | 21,81 | 22,06 | 21,37 | 21,70 | -0,46% | 232.476,00 |
| 25.09.2019 | 21,74 | 21,89 | 21,30 | 21,80 | 0,51% | 186.401,00 |
| 24.09.2019 | 22,50 | 22,58 | 21,59 | 21,69 | -2,95% | 184.973,00 |
| 23.09.2019 | 22,39 | 22,61 | 22,20 | 22,35 | -0,62% | 93.919,00 |
| 20.09.2019 | 22,16 | 22,63 | 22,00 | 22,49 | 1,40% | 410.662,00 |
| 19.09.2019 | 22,17 | 22,56 | 22,04 | 22,18 | 0,32% | 196.823,00 |
| 18.09.2019 | 22,36 | 22,42 | 21,92 | 22,11 | -1,16% | 112.314,00 |
| 17.09.2019 | 22,55 | 22,79 | 22,17 | 22,37 | -0,89% | 146.545,00 |
| 16.09.2019 | 22,50 | 22,71 | 22,36 | 22,57 | -0,09% | 100.687,00 |
| 13.09.2019 | 22,46 | 22,91 | 22,15 | 22,59 | 0,22% | 176.700,00 |
| 12.09.2019 | 22,20 | 22,80 | 21,94 | 22,54 | 1,12% | 285.082,00 |
| 11.09.2019 | 20,82 | 22,30 | 20,81 | 22,29 | 7,68% | 251.756,00 |
| 10.09.2019 | 20,46 | 21,07 | 19,97 | 20,70 | 1,17% | 239.385,00 |
| 09.09.2019 | 20,12 | 20,48 | 19,71 | 20,46 | 2,51% | 194.564,00 |
| 06.09.2019 | 20,33 | 20,33 | 19,95 | 19,96 | -1,19% | 78.784,00 |
| 05.09.2019 | 20,19 | 20,39 | 19,87 | 20,20 | 1,15% | 142.879,00 |
| 04.09.2019 | 20,23 | 20,49 | 19,94 | 19,97 | -0,35% | 135.922,00 |
| 03.09.2019 | 20,47 | 20,56 | 19,77 | 20,04 | -1,46% | 264.211,00 |