Echtzeit-Aktienkurs Luminex Corp.
Bid:
Ask:
Aktienkurse zur Luminex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2021 | 37,00 | 37,00 | 36,98 | 36,99 | 0,03% | 1.019.209,00 |
| 12.07.2021 | 37,00 | 37,00 | 36,98 | 36,98 | -0,08% | 713.633,00 |
| 09.07.2021 | 36,96 | 37,01 | 36,94 | 37,01 | 0,63% | 1.603.087,00 |
| 08.07.2021 | 36,65 | 36,82 | 36,65 | 36,78 | -0,08% | 132.552,00 |
| 07.07.2021 | 36,84 | 36,84 | 36,76 | 36,81 | 0,00% | 340.547,00 |
| 06.07.2021 | 36,84 | 36,84 | 36,77 | 36,81 | 0,14% | 759.357,00 |
| 02.07.2021 | 36,80 | 36,82 | 36,75 | 36,76 | -0,11% | 424.530,00 |
| 01.07.2021 | 36,80 | 36,83 | 36,79 | 36,80 | 0,00% | 275.966,00 |
| 30.06.2021 | 36,80 | 36,82 | 36,77 | 36,80 | -0,03% | 311.193,00 |
| 29.06.2021 | 36,82 | 36,85 | 36,69 | 36,81 | 0,00% | 242.100,00 |
| 28.06.2021 | 36,72 | 36,87 | 36,72 | 36,81 | 0,16% | 299.786,00 |
| 25.06.2021 | 36,78 | 36,85 | 36,71 | 36,75 | -0,03% | 596.330,00 |
| 24.06.2021 | 36,72 | 36,83 | 36,72 | 36,76 | 0,08% | 250.933,00 |
| 23.06.2021 | 36,73 | 36,87 | 36,69 | 36,73 | 0,00% | 481.946,00 |
| 22.06.2021 | 36,70 | 36,78 | 36,70 | 36,73 | 0,19% | 619.331,00 |
| 21.06.2021 | 36,88 | 36,89 | 36,57 | 36,66 | -0,35% | 628.527,00 |
| 18.06.2021 | 36,79 | 36,88 | 36,75 | 36,79 | -0,27% | 547.197,00 |
| 17.06.2021 | 36,84 | 36,90 | 36,81 | 36,89 | 0,14% | 404.068,00 |
| 16.06.2021 | 36,91 | 36,91 | 36,81 | 36,84 | -0,22% | 254.587,00 |
| 15.06.2021 | 36,88 | 36,93 | 36,86 | 36,92 | 0,11% | 369.178,00 |
| 14.06.2021 | 36,87 | 36,92 | 36,86 | 36,88 | 0,08% | 262.956,00 |
| 11.06.2021 | 36,87 | 36,95 | 36,82 | 36,85 | -0,14% | 301.232,00 |
| 10.06.2021 | 36,82 | 36,92 | 36,82 | 36,90 | 0,22% | 253.304,00 |
| 09.06.2021 | 36,82 | 36,87 | 36,82 | 36,82 | 0,00% | 232.880,00 |
| 08.06.2021 | 36,86 | 36,90 | 36,75 | 36,82 | -0,14% | 340.380,00 |
| 07.06.2021 | 36,82 | 36,92 | 36,82 | 36,87 | 0,03% | 410.807,00 |
| 04.06.2021 | 36,87 | 36,96 | 36,75 | 36,86 | -0,03% | 721.957,00 |
| 03.06.2021 | 36,87 | 36,93 | 36,85 | 36,87 | -0,11% | 464.706,00 |
| 02.06.2021 | 36,88 | 36,93 | 36,81 | 36,91 | 0,05% | 468.441,00 |
| 01.06.2021 | 36,85 | 36,95 | 36,85 | 36,89 | 0,00% | 416.543,00 |
| 28.05.2021 | 36,94 | 36,94 | 36,84 | 36,89 | 0,03% | 326.116,00 |
| 27.05.2021 | 36,79 | 36,94 | 36,76 | 36,88 | 0,19% | 527.710,00 |
| 26.05.2021 | 36,76 | 36,82 | 36,75 | 36,81 | 0,41% | 450.015,00 |
| 25.05.2021 | 36,70 | 36,77 | 36,65 | 36,66 | -0,11% | 312.954,00 |
| 24.05.2021 | 36,73 | 36,73 | 36,64 | 36,70 | 0,08% | 723.926,00 |
| 21.05.2021 | 36,70 | 36,75 | 36,62 | 36,67 | 0,11% | 1.054.062,00 |
| 20.05.2021 | 36,60 | 36,69 | 36,60 | 36,63 | -0,19% | 401.977,00 |
| 19.05.2021 | 36,21 | 36,75 | 36,21 | 36,70 | 0,33% | 618.787,00 |
| 18.05.2021 | 36,71 | 36,75 | 36,54 | 36,58 | -0,05% | 564.461,00 |
| 17.05.2021 | 36,66 | 36,73 | 36,56 | 36,60 | -0,16% | 744.792,00 |
| 14.05.2021 | 36,65 | 36,81 | 36,63 | 36,66 | 0,03% | 307.967,00 |
| 13.05.2021 | 36,63 | 36,72 | 36,50 | 36,65 | 0,08% | 991.475,00 |
| 12.05.2021 | 36,56 | 36,82 | 36,56 | 36,62 | -0,05% | 841.049,00 |
| 11.05.2021 | 36,56 | 36,87 | 36,56 | 36,64 | -0,38% | 857.224,00 |
| 10.05.2021 | 37,00 | 37,14 | 36,67 | 36,78 | -0,22% | 851.352,00 |
| 07.05.2021 | 36,88 | 36,99 | 36,81 | 36,86 | -0,14% | 648.407,00 |
| 06.05.2021 | 36,63 | 36,94 | 36,63 | 36,91 | 0,08% | 958.452,00 |
| 05.05.2021 | 36,61 | 37,07 | 36,54 | 36,88 | 0,77% | 1.489.593,00 |
| 04.05.2021 | 36,65 | 36,75 | 36,60 | 36,60 | -0,30% | 1.750.945,00 |
| 03.05.2021 | 36,48 | 36,78 | 36,48 | 36,71 | 0,05% | 795.854,00 |
| 30.04.2021 | 36,74 | 36,83 | 36,63 | 36,69 | 0,05% | 2.392.236,00 |
| 29.04.2021 | 36,70 | 36,75 | 36,67 | 36,67 | -0,03% | 1.272.249,00 |
| 28.04.2021 | 36,87 | 36,87 | 36,68 | 36,68 | -0,38% | 957.368,00 |
| 27.04.2021 | 36,73 | 36,91 | 36,65 | 36,82 | 0,16% | 1.540.004,00 |
| 26.04.2021 | 36,85 | 36,87 | 36,69 | 36,76 | 0,14% | 1.537.285,00 |
| 23.04.2021 | 36,71 | 36,81 | 36,71 | 36,71 | 0,00% | 1.410.296,00 |
| 22.04.2021 | 36,80 | 36,90 | 36,70 | 36,71 | 0,03% | 893.959,00 |
| 21.04.2021 | 36,73 | 36,77 | 36,67 | 36,70 | -0,03% | 964.830,00 |
| 20.04.2021 | 36,72 | 36,79 | 36,69 | 36,71 | -0,11% | 1.325.151,00 |
| 19.04.2021 | 36,73 | 36,90 | 36,68 | 36,75 | 0,11% | 1.451.397,00 |
| 16.04.2021 | 36,77 | 36,86 | 36,67 | 36,71 | -0,24% | 1.724.413,00 |
| 15.04.2021 | 36,92 | 36,98 | 36,78 | 36,80 | -0,19% | 1.541.448,00 |
| 14.04.2021 | 37,00 | 37,10 | 36,61 | 36,87 | -0,22% | 1.905.462,00 |
| 13.04.2021 | 36,86 | 37,24 | 36,76 | 36,95 | -0,22% | 5.259.300,00 |
| 12.04.2021 | 36,65 | 37,28 | 36,56 | 37,03 | 12,38% | 19.244.437,00 |
| 09.04.2021 | 32,29 | 33,29 | 32,12 | 32,95 | 2,08% | 436.107,00 |
| 08.04.2021 | 32,01 | 32,58 | 31,87 | 32,28 | 1,70% | 420.030,00 |
| 07.04.2021 | 31,76 | 32,29 | 31,40 | 31,74 | -0,22% | 297.170,00 |
| 06.04.2021 | 32,46 | 32,69 | 31,73 | 31,81 | -0,72% | 330.195,00 |
| 05.04.2021 | 32,91 | 33,72 | 31,93 | 32,04 | -4,01% | 399.436,00 |
| 01.04.2021 | 31,86 | 33,55 | 31,39 | 33,38 | 4,64% | 482.699,00 |
| 31.03.2021 | 31,63 | 32,61 | 31,63 | 31,90 | 0,47% | 390.687,00 |
| 30.03.2021 | 31,37 | 32,25 | 31,17 | 31,75 | 1,28% | 257.546,00 |
| 29.03.2021 | 32,67 | 32,99 | 31,05 | 31,35 | -2,37% | 654.583,00 |
| 26.03.2021 | 31,87 | 32,58 | 31,55 | 32,11 | 0,66% | 360.416,00 |
| 25.03.2021 | 31,12 | 32,13 | 30,46 | 31,90 | 2,24% | 402.011,00 |
| 24.03.2021 | 32,30 | 32,50 | 30,61 | 31,20 | -3,76% | 556.299,00 |
| 23.03.2021 | 33,31 | 33,34 | 32,16 | 32,42 | -2,67% | 544.793,00 |
| 22.03.2021 | 33,76 | 34,14 | 33,01 | 33,31 | -0,54% | 341.907,00 |
| 19.03.2021 | 32,80 | 34,34 | 32,65 | 33,49 | 1,79% | 742.580,00 |
| 18.03.2021 | 34,03 | 34,12 | 32,51 | 32,90 | -3,60% | 446.460,00 |
| 17.03.2021 | 33,71 | 34,49 | 33,25 | 34,13 | 1,13% | 299.368,00 |
| 16.03.2021 | 34,20 | 34,20 | 33,22 | 33,75 | 0,03% | 424.527,00 |
| 15.03.2021 | 32,57 | 34,34 | 32,14 | 33,74 | 2,99% | 494.651,00 |
| 12.03.2021 | 32,29 | 32,84 | 31,75 | 32,76 | 0,96% | 357.675,00 |
| 11.03.2021 | 30,89 | 32,60 | 30,82 | 32,45 | 6,29% | 674.041,00 |
| 10.03.2021 | 32,02 | 32,42 | 29,91 | 30,53 | -3,51% | 593.601,00 |
| 09.03.2021 | 32,27 | 32,93 | 31,58 | 31,64 | -0,85% | 399.179,00 |
| 08.03.2021 | 32,40 | 32,58 | 31,69 | 31,91 | -0,99% | 340.464,00 |
| 05.03.2021 | 32,37 | 32,91 | 31,49 | 32,23 | 0,28% | 561.567,00 |
| 04.03.2021 | 32,00 | 32,55 | 31,20 | 32,14 | 1,13% | 1.093.261,00 |
| 03.03.2021 | 30,08 | 33,66 | 29,12 | 31,78 | 6,32% | 3.483.688,00 |
| 02.03.2021 | 31,61 | 31,69 | 29,51 | 29,89 | -5,38% | 632.287,00 |
| 01.03.2021 | 32,50 | 32,85 | 31,56 | 31,59 | -2,86% | 616.144,00 |
| 26.02.2021 | 32,58 | 32,90 | 30,88 | 32,52 | -1,42% | 1.022.332,00 |
| 25.02.2021 | 29,98 | 35,07 | 29,93 | 32,99 | 9,78% | 4.677.389,00 |
| 24.02.2021 | 28,20 | 31,87 | 28,20 | 30,05 | 6,67% | 1.146.375,00 |
| 23.02.2021 | 26,27 | 28,45 | 24,85 | 28,17 | 6,30% | 1.217.228,00 |
| 22.02.2021 | 27,75 | 27,79 | 26,15 | 26,50 | -4,93% | 969.420,00 |
| 19.02.2021 | 29,34 | 29,87 | 27,28 | 27,88 | -5,70% | 1.837.835,00 |