Lumentum Holdings, Inc. LITE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1.042,85+71,59 (+7,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.043,73 | +7,46 % | $978,42 | $1.078,04 | $966,00 | 5,29M |
| 2026-09-30 | $971,26 | -0,23 % | $985,53 | $1.009,45 | $940,27 | 4,00M |
| 2026-09-29 | $973,49 | +5,66 % | $945,00 | $998,88 | $934,51 | 6,04M |
| 2026-09-28 | $921,32 | -2,16 % | $947,80 | $950,97 | $881,23 | 4,46M |
| 2026-09-25 | $941,65 | +1,36 % | $936,03 | $962,88 | $913,29 | 3,85M |
| 2026-09-24 | $929,04 | -0,85 % | $923,83 | $954,45 | $912,00 | 3,67M |
| 2026-09-23 | $937,00 | -0,92 % | $946,56 | $960,00 | $924,55 | 3,27M |
| 2026-09-22 | $945,67 | -0,92 % | $937,17 | $1.002,00 | $934,38 | 4,33M |
| 2026-09-21 | $954,49 | +2,53 % | $959,27 | $983,45 | $946,00 | 4,71M |
| 2026-09-18 | $930,91 | +4,17 % | $915,66 | $951,60 | $896,00 | 9,26M |
| 2026-09-17 | $893,61 | -2,81 % | $934,88 | $945,00 | $886,10 | 4,90M |
| 2026-09-16 | $919,40 | +9,59 % | $856,00 | $937,88 | $855,09 | 6,48M |
| 2026-09-15 | $838,96 | +0,47 % | $842,71 | $856,00 | $832,11 | 2,89M |
| 2026-09-14 | $835,03 | -9,92 % | $860,88 | $878,99 | $833,70 | 4,92M |
| 2026-09-11 | $927,03 | -0,93 % | $945,59 | $973,50 | $914,65 | 3,40M |
| 2026-09-10 | $935,70 | -5,39 % | $959,44 | $994,50 | $933,82 | 3,96M |
| 2026-09-09 | $988,98 | +1,07 % | $980,05 | $1.026,76 | $978,11 | 4,54M |
| 2026-09-08 | $978,53 | +11,04 % | $897,56 | $1.000,15 | $884,70 | 7,39M |
| 2026-09-04 | $881,26 | +4,00 % | $861,39 | $885,83 | $841,04 | 3,56M |
| 2026-09-03 | $847,37 | -2,67 % | $874,00 | $874,00 | $818,89 | 3,30M |
| 2026-09-02 | $870,58 | +0,19 % | $867,71 | $887,46 | $848,43 | 2,79M |
| 2026-09-01 | $868,95 | -5,01 % | $901,04 | $909,14 | $854,13 | 3,83M |
| 2026-08-31 | $914,76 | +2,21 % | $894,58 | $918,84 | $886,84 | 3,21M |
| 2026-08-28 | $895,00 | -6,39 % | $941,71 | $942,91 | $893,65 | 3,44M |
| 2026-08-27 | $956,14 | +1,82 % | $958,73 | $970,32 | $918,01 | 4,12M |
| 2026-08-26 | $939,03 | +6,04 % | $880,00 | $947,53 | $876,09 | 4,51M |
| 2026-08-25 | $885,57 | +6,67 % | $858,10 | $887,36 | $841,10 | 3,24M |
| 2026-08-24 | $830,17 | -4,22 % | $823,60 | $844,00 | $784,47 | 3,92M |
| 2026-08-21 | $866,71 | -1,43 % | $898,62 | $922,99 | $855,01 | 3,66M |
| 2026-08-20 | $879,28 | +6,24 % | $830,00 | $881,88 | $815,03 | 4,26M |
| 2026-08-19 | $827,60 | -5,23 % | $892,20 | $893,85 | $821,03 | 4,41M |
| 2026-08-18 | $873,31 | -9,87 % | $909,28 | $943,76 | $863,11 | 6,01M |
| 2026-08-17 | $968,90 | +4,62 % | $948,41 | $999,67 | $927,00 | 5,39M |
| 2026-08-14 | $926,14 | +5,19 % | $892,68 | $957,90 | $885,27 | 4,25M |
| 2026-08-13 | $880,41 | -5,58 % | $927,59 | $946,92 | $875,59 | 4,65M |
| 2026-08-12 | $932,47 | +13,63 % | $899,00 | $966,60 | $836,31 | 11,77M |
| 2026-08-11 | $820,59 | +0,87 % | $815,67 | $823,70 | $787,01 | 5,99M |
| 2026-08-10 | $813,51 | -8,61 % | $931,05 | $937,00 | $810,89 | 6,16M |
| 2026-08-07 | $890,17 | +6,22 % | $870,00 | $928,48 | $861,90 | 5,82M |
| 2026-08-06 | $838,06 | +1,43 % | $808,53 | $881,79 | $793,00 | 4,14M |
| 2026-08-05 | $826,26 | -2,73 % | $824,79 | $883,65 | $824,00 | 3,42M |
| 2026-08-04 | $849,47 | +8,92 % | $852,35 | $868,32 | $813,26 | 6,64M |
| 2026-08-03 | $779,89 | +9,24 % | $685,64 | $785,34 | $671,00 | 4,20M |
| 2026-07-31 | $713,94 | +2,99 % | $748,00 | $772,60 | $691,10 | 4,55M |
| 2026-07-30 | $693,24 | +15,09 % | $661,91 | $698,28 | $650,00 | 5,62M |
| 2026-07-29 | $602,35 | -7,61 % | $655,21 | $655,21 | $594,84 | 6,39M |
| 2026-07-28 | $651,93 | -8,43 % | $677,55 | $678,99 | $602,28 | 5,64M |
| 2026-07-27 | $711,96 | -6,69 % | $767,85 | $770,30 | $697,88 | 3,74M |
| 2026-07-24 | $762,99 | -8,47 % | $810,50 | $831,21 | $755,03 | 3,65M |
| 2026-07-23 | $833,64 | +0,47 % | $841,00 | $897,00 | $824,01 | 4,55M |
| 2026-07-22 | $829,70 | -0,94 % | $810,22 | $859,88 | $809,01 | 3,88M |
| 2026-07-21 | $837,56 | +9,41 % | $811,50 | $843,00 | $799,81 | 4,04M |
| 2026-07-20 | $765,55 | +4,47 % | $764,13 | $801,80 | $763,00 | 4,43M |
| 2026-07-17 | $732,82 | +3,77 % | $678,47 | $747,00 | $650,82 | 4,94M |
| 2026-07-16 | $706,23 | -6,09 % | $731,39 | $738,00 | $693,00 | 3,98M |
| 2026-07-15 | $752,00 | -7,71 % | $813,95 | $821,95 | $716,40 | 4,21M |
| 2026-07-14 | $814,80 | +6,07 % | $816,26 | $839,88 | $796,01 | 3,77M |
| 2026-07-13 | $768,15 | -4,22 % | $778,38 | $809,23 | $761,53 | 3,69M |
| 2026-07-10 | $802,01 | +2,07 % | $769,54 | $806,56 | $761,62 | 3,68M |
| 2026-07-09 | $785,77 | +11,13 % | $755,16 | $804,90 | $751,90 | 5,52M |
| 2026-07-08 | $707,10 | +1,17 % | $688,90 | $719,12 | $683,40 | 2,59M |
| 2026-07-07 | $698,91 | -4,42 % | $699,42 | $732,57 | $680,43 | 3,75M |
| 2026-07-06 | $731,25 | +0,40 % | $729,00 | $747,00 | $716,13 | 3,81M |
| 2026-07-02 | $728,32 | -9,09 % | $777,58 | $803,90 | $710,01 | 5,22M |
| 2026-07-01 | $801,16 | -6,63 % | $818,41 | $841,26 | $784,00 | 4,20M |
| 2026-06-30 | $858,06 | +0,78 % | $844,03 | $874,86 | $838,11 | 4,25M |
| 2026-06-29 | $851,40 | +4,21 % | $806,01 | $852,78 | $754,00 | 5,60M |
| 2026-06-26 | $816,98 | -5,22 % | $822,55 | $824,85 | $774,30 | 9,12M |
| 2026-06-25 | $861,97 | +2,31 % | $887,25 | $899,53 | $810,24 | 4,52M |
| 2026-06-24 | $842,53 | +1,76 % | $825,00 | $866,43 | $803,24 | 4,45M |
| 2026-06-23 | $827,92 | -7,38 % | $832,15 | $856,60 | $812,80 | 4,82M |
| 2026-06-22 | $893,93 | +5,17 % | $852,52 | $906,18 | $829,00 | 6,91M |
| 2026-06-18 | $850,00 | -2,30 % | $881,97 | $888,54 | $831,17 | 8,36M |
| 2026-06-17 | $869,98 | -0,61 % | $879,08 | $891,54 | $853,78 | 5,15M |
| 2026-06-16 | $875,36 | -8,55 % | $958,47 | $961,68 | $863,41 | 6,07M |
| 2026-06-15 | $957,24 | +3,87 % | $965,98 | $998,50 | $923,95 | 5,27M |
| 2026-06-12 | $921,56 | +3,59 % | $889,42 | $934,26 | $863,00 | 4,55M |
| 2026-06-11 | $889,59 | +4,26 % | $863,00 | $890,80 | $840,52 | 4,67M |
| 2026-06-10 | $853,26 | +3,83 % | $833,70 | $884,18 | $825,66 | 5,84M |
| 2026-06-09 | $821,76 | -8,22 % | $908,12 | $914,00 | $776,01 | 7,97M |
| 2026-06-08 | $895,40 | +3,68 % | $899,79 | $914,00 | $841,93 | 5,10M |
| 2026-06-05 | $863,66 | -8,62 % | $912,62 | $974,00 | $853,10 | 7,54M |
| 2026-06-04 | $945,08 | +0,75 % | $900,10 | $955,48 | $864,20 | 6,06M |
| 2026-06-03 | $938,00 | -8,86 % | $1.029,07 | $1.049,53 | $932,50 | 6,20M |
| 2026-06-02 | $1.029,15 | +13,72 % | $935,13 | $1.035,00 | $935,01 | 8,15M |
| 2026-06-01 | $905,00 | +5,85 % | $825,25 | $931,85 | $806,62 | 7,93M |
| 2026-05-29 | $854,96 | -0,66 % | $860,68 | $869,00 | $822,50 | 6,36M |
| 2026-05-28 | $860,62 | -4,62 % | $936,70 | $948,49 | $854,52 | 6,13M |
| 2026-05-27 | $902,31 | -0,93 % | $901,55 | $915,00 | $858,00 | 4,24M |
| 2026-05-26 | $910,81 | -3,81 % | $963,01 | $963,01 | $903,02 | 5,21M |