44,210€
-0,87%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 44,71 | 45,33 | 44,01 | 44,04 | -1,26% | - |
27.03.2024 | 44,44 | 44,60 | 44,44 | 44,60 | -6,69% | 13,00 |
26.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,09% | 37,00 |
25.03.2024 | 47,82 | 47,82 | 46,28 | 46,82 | -0,09% | 170,00 |
22.03.2024 | 46,58 | 46,86 | 46,58 | 46,86 | -1,08% | 127,00 |
21.03.2024 | 44,99 | 47,37 | 44,83 | 47,37 | 10,57% | - |
20.03.2024 | 42,50 | 42,84 | 42,50 | 42,84 | -0,05% | 11,00 |
19.03.2024 | 42,00 | 42,86 | 42,00 | 42,86 | 0,33% | 296,00 |
18.03.2024 | 41,82 | 42,74 | 41,82 | 42,72 | 1,91% | 198,00 |
15.03.2024 | 42,16 | 42,22 | 41,74 | 41,92 | -1,87% | 262,00 |
14.03.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,38% | 1,00 |
13.03.2024 | 42,66 | 42,66 | 42,56 | 42,56 | -0,79% | 71,00 |
12.03.2024 | 43,16 | 43,58 | 42,90 | 42,90 | -0,88% | 57,00 |
11.03.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -1,64% | 41,00 |
08.03.2024 | 44,36 | 44,36 | 44,00 | 44,00 | -0,99% | 107,00 |
07.03.2024 | 46,18 | 46,18 | 44,44 | 44,44 | -5,57% | 145,00 |
06.03.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -0,72% | 10,00 |
05.03.2024 | 46,72 | 47,40 | 46,72 | 47,40 | 0,72% | 165,00 |
04.03.2024 | 46,36 | 47,06 | 46,36 | 47,06 | 1,38% | 186,00 |
01.03.2024 | 44,62 | 46,42 | 44,62 | 46,42 | 3,85% | 35,00 |
29.02.2024 | 44,06 | 44,70 | 44,06 | 44,70 | 1,45% | 20,00 |
28.02.2024 | 44,61 | 44,65 | 43,50 | 44,06 | -1,12% | - |
27.02.2024 | 44,56 | 44,56 | 44,56 | 44,56 | -2,28% | 1,00 |
26.02.2024 | 44,64 | 45,60 | 44,00 | 45,60 | 3,12% | 1.145,00 |
23.02.2024 | 45,00 | 45,00 | 44,22 | 44,22 | -4,78% | 158,00 |
22.02.2024 | 44,70 | 46,44 | 44,70 | 46,44 | 3,43% | 21,00 |
21.02.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,40% | 11,00 |
20.02.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -3,52% | 22,00 |
19.02.2024 | 46,23 | 46,41 | 46,19 | 46,35 | 1,60% | - |
16.02.2024 | 45,58 | 45,62 | 45,58 | 45,62 | -0,04% | 52,00 |
15.02.2024 | 46,32 | 46,68 | 45,64 | 45,64 | -1,64% | 172,00 |
14.02.2024 | 44,98 | 46,40 | 44,98 | 46,40 | 0,65% | 144,00 |
13.02.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,28% | 11,00 |
12.02.2024 | 47,10 | 47,10 | 46,70 | 46,70 | -0,17% | 414,00 |
09.02.2024 | 42,64 | 46,78 | 42,14 | 46,78 | 8,39% | 351,00 |
08.02.2024 | 52,50 | 54,40 | 43,16 | 43,16 | -22,93% | 5.344,00 |
07.02.2024 | 54,15 | 56,00 | 54,15 | 56,00 | 2,66% | 52,00 |
06.02.2024 | 53,15 | 55,20 | 53,15 | 54,55 | 6,96% | 360,00 |
05.02.2024 | 52,15 | 52,15 | 51,00 | 51,00 | -1,64% | 65,00 |
02.02.2024 | 51,85 | 51,85 | 51,85 | 51,85 | 1,67% | 40,00 |
01.02.2024 | 51,18 | 51,85 | 50,63 | 51,00 | -1,45% | - |
31.01.2024 | 50,55 | 51,75 | 50,55 | 51,75 | -0,10% | 682,00 |
30.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 2,07% | 15,00 |
29.01.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -1,36% | 9,00 |
26.01.2024 | 51,45 | 51,55 | 51,05 | 51,45 | -1,63% | 19,00 |
25.01.2024 | 51,30 | 52,30 | 51,30 | 52,30 | 2,85% | 79,00 |
24.01.2024 | 49,96 | 51,00 | 49,96 | 50,85 | 1,78% | 109,00 |
23.01.2024 | 49,60 | 49,96 | 49,40 | 49,96 | 0,00% | 130,00 |
22.01.2024 | 49,58 | 50,05 | 49,58 | 49,96 | 1,96% | 381,00 |
19.01.2024 | 48,32 | 49,00 | 48,32 | 49,00 | 1,55% | 55,00 |
18.01.2024 | 47,41 | 48,56 | 46,93 | 48,25 | 0,69% | - |
17.01.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -0,46% | 40,00 |
16.01.2024 | 45,42 | 48,14 | 45,42 | 48,14 | 4,52% | 50,00 |
15.01.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -1,12% | 6,00 |
12.01.2024 | 46,58 | 46,58 | 46,58 | 46,58 | -2,35% | 1,00 |
11.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,29% | 32,00 |
10.01.2024 | 47,06 | 47,56 | 47,00 | 47,56 | 1,41% | 111,00 |
09.01.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 0,17% | 1,00 |
08.01.2024 | 46,05 | 47,41 | 45,95 | 46,82 | 2,32% | - |
05.01.2024 | 45,84 | 45,84 | 45,76 | 45,76 | 0,97% | 23,00 |
04.01.2024 | 44,74 | 45,32 | 44,74 | 45,32 | -0,70% | 102,00 |
03.01.2024 | 45,94 | 45,94 | 45,64 | 45,64 | -4,92% | 15,00 |
02.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 100,00 |
29.12.2023 | 47,92 | 47,94 | 47,80 | 47,80 | -0,17% | 85,00 |
28.12.2023 | 47,88 | 47,88 | 47,88 | 47,88 | -0,04% | 137,00 |
27.12.2023 | 48,16 | 48,16 | 47,70 | 47,90 | -0,83% | 145,00 |
22.12.2023 | 49,00 | 49,00 | 48,30 | 48,30 | 2,77% | 221,00 |
21.12.2023 | 45,94 | 47,00 | 45,94 | 47,00 | 2,89% | 72,00 |
20.12.2023 | 45,68 | 46,42 | 45,62 | 45,68 | -0,22% | 56,00 |
19.12.2023 | 45,08 | 45,78 | 45,08 | 45,78 | 0,75% | 248,00 |
18.12.2023 | 45,24 | 45,44 | 44,88 | 45,44 | 0,49% | 110,00 |
15.12.2023 | 45,49 | 45,81 | 44,91 | 45,22 | 1,44% | - |
14.12.2023 | 42,94 | 45,16 | 42,94 | 44,58 | 7,22% | 227,00 |
13.12.2023 | 41,58 | 41,58 | 41,58 | 41,58 | 0,87% | 2,00 |
12.12.2023 | 41,18 | 41,22 | 41,18 | 41,22 | -1,86% | 50,00 |
11.12.2023 | 40,56 | 42,00 | 40,28 | 42,00 | 2,44% | 325,00 |
08.12.2023 | 40,04 | 41,00 | 40,04 | 41,00 | 1,64% | 49,00 |
07.12.2023 | 38,18 | 40,34 | 38,18 | 40,34 | 4,35% | 260,00 |
06.12.2023 | 38,68 | 39,00 | 38,66 | 38,66 | -0,41% | 100,00 |
05.12.2023 | 40,53 | 40,69 | 38,77 | 38,82 | -4,01% | - |
04.12.2023 | 40,10 | 40,44 | 39,90 | 40,44 | 0,05% | 194,00 |
01.12.2023 | 39,00 | 40,42 | 38,96 | 40,42 | 3,11% | 152,00 |
30.11.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -0,10% | 1,00 |
29.11.2023 | 38,57 | 40,00 | 38,51 | 39,24 | 2,08% | - |
28.11.2023 | 38,20 | 38,44 | 38,20 | 38,44 | -2,88% | 46,00 |
27.11.2023 | 39,58 | 39,58 | 39,58 | 39,58 | -0,80% | 1,00 |
24.11.2023 | 40,20 | 40,20 | 39,62 | 39,90 | -0,23% | 488,00 |
23.11.2023 | 39,99 | 40,03 | 39,93 | 39,99 | -0,07% | - |
22.11.2023 | 39,29 | 40,22 | 39,27 | 40,02 | 1,68% | - |
21.11.2023 | 40,16 | 40,16 | 39,36 | 39,36 | -3,43% | 44,00 |
20.11.2023 | 40,76 | 40,76 | 40,76 | 40,76 | 1,60% | 15,00 |
17.11.2023 | 40,12 | 40,12 | 40,12 | 40,12 | -0,94% | 500,00 |
16.11.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -2,36% | 10,00 |
15.11.2023 | 39,98 | 41,48 | 39,98 | 41,48 | 9,10% | 112,00 |
14.11.2023 | 38,62 | 38,62 | 38,02 | 38,02 | 0,05% | 71,00 |
13.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,11% | 200,00 |
10.11.2023 | 36,80 | 37,96 | 36,80 | 37,96 | 0,69% | 39,00 |
09.11.2023 | 37,70 | 37,70 | 37,70 | 37,70 | -12,33% | 100,00 |
08.11.2023 | 39,88 | 43,00 | 39,88 | 43,00 | 9,89% | 243,00 |
07.11.2023 | 39,46 | 39,92 | 39,02 | 39,13 | -2,17% | - |