Lantheus Holdings Inc LNTH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$99,62+0,09 (+0,09 %)
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 | $99,71 | +0,18 % | $99,52 | $99,79 | $99,52 | 39,61K |
| 2026-09-30 | $99,53 | +0,02 % | $99,55 | $99,74 | $99,31 | 1,77M |
| 2026-09-29 | $99,51 | -0,23 % | $99,61 | $99,85 | $99,31 | 1,25M |
| 2026-09-28 | $99,74 | 0,00 % | $99,68 | $99,96 | $99,61 | 1,25M |
| 2026-09-25 | $99,74 | +0,02 % | $99,92 | $99,99 | $99,72 | 952,40K |
| 2026-09-24 | $99,72 | -0,25 % | $100,00 | $100,02 | $99,69 | 938,50K |
| 2026-09-23 | $99,97 | -0,03 % | $100,28 | $100,28 | $99,89 | 865,40K |
| 2026-09-22 | $100,00 | -0,28 % | $100,28 | $100,40 | $99,98 | 1,52M |
| 2026-09-21 | $100,28 | -0,27 % | $100,96 | $100,96 | $100,22 | 786,70K |
| 2026-09-18 | $100,55 | -0,25 % | $100,79 | $100,96 | $100,48 | 1,03M |
| 2026-09-17 | $100,80 | +0,26 % | $100,91 | $101,05 | $100,64 | 612,10K |
| 2026-09-16 | $100,54 | -0,19 % | $100,73 | $100,86 | $100,48 | 746,90K |
| 2026-09-15 | $100,73 | +0,41 % | $100,46 | $100,77 | $100,33 | 1,14M |
| 2026-09-14 | $100,32 | +0,07 % | $100,47 | $100,52 | $100,15 | 1,29M |
| 2026-09-11 | $100,25 | -0,14 % | $100,51 | $100,51 | $100,18 | 1,21M |
| 2026-09-10 | $100,39 | -0,31 % | $100,65 | $100,98 | $100,37 | 868,60K |
| 2026-09-09 | $100,70 | +0,26 % | $100,45 | $101,02 | $100,45 | 710,60K |
| 2026-09-08 | $100,44 | -0,52 % | $100,85 | $100,94 | $100,37 | 1,09M |
| 2026-09-04 | $100,97 | -0,01 % | $100,75 | $101,00 | $100,75 | 859,90K |
| 2026-09-03 | $100,98 | +0,17 % | $100,78 | $100,99 | $100,78 | 737,10K |
| 2026-09-02 | $100,81 | -0,07 % | $100,69 | $101,00 | $100,54 | 780,30K |
| 2026-09-01 | $100,88 | -0,08 % | $101,43 | $101,43 | $100,74 | 1,38M |
| 2026-08-31 | $100,96 | +0,19 % | $100,77 | $101,06 | $100,60 | 851,80K |
| 2026-08-28 | $100,77 | +0,30 % | $100,71 | $100,91 | $100,38 | 1,14M |
| 2026-08-27 | $100,47 | -0,35 % | $100,85 | $101,04 | $100,37 | 1,62M |
| 2026-08-26 | $100,82 | -0,05 % | $100,75 | $101,06 | $100,73 | 1,32M |
| 2026-08-25 | $100,87 | +0,07 % | $100,96 | $101,33 | $100,67 | 837,40K |
| 2026-08-24 | $100,80 | +0,83 % | $100,10 | $100,80 | $100,07 | 1,05M |
| 2026-08-21 | $99,97 | -0,27 % | $100,44 | $100,46 | $99,97 | 1,08M |
| 2026-08-20 | $100,24 | -0,24 % | $100,40 | $100,69 | $100,06 | 2,14M |
| 2026-08-19 | $100,48 | +0,22 % | $100,35 | $100,72 | $100,22 | 1,25M |
| 2026-08-18 | $100,26 | -0,64 % | $100,93 | $100,96 | $100,15 | 3,07M |
| 2026-08-17 | $100,91 | -0,04 % | $100,98 | $101,00 | $100,65 | 895,60K |
| 2026-08-14 | $100,95 | +0,01 % | $100,95 | $101,10 | $100,85 | 1,30M |
| 2026-08-13 | $100,94 | +0,21 % | $100,77 | $100,98 | $100,65 | 752,80K |
| 2026-08-12 | $100,73 | +0,05 % | $100,70 | $100,96 | $100,60 | 1,49M |
| 2026-08-11 | $100,68 | -0,30 % | $100,91 | $101,07 | $100,58 | 3,93M |
| 2026-08-10 | $100,98 | +0,03 % | $100,85 | $101,00 | $100,80 | 1,40M |
| 2026-08-07 | $100,95 | -0,12 % | $101,05 | $101,28 | $100,73 | 2,08M |
| 2026-08-06 | $101,07 | -0,42 % | $101,52 | $102,06 | $100,97 | 3,00M |
| 2026-08-05 | $101,50 | +0,39 % | $101,16 | $101,67 | $101,05 | 2,02M |
| 2026-08-04 | $101,11 | -0,08 % | $101,30 | $101,38 | $100,85 | 4,50M |
| 2026-08-03 | $101,19 | +1,56 % | $102,65 | $102,90 | $101,02 | 8,24M |
| 2026-07-31 | $99,64 | -1,35 % | $101,03 | $101,03 | $98,81 | 1,02M |
| 2026-07-30 | $101,00 | +1,00 % | $100,57 | $102,53 | $100,00 | 1,48M |
| 2026-07-29 | $100,00 | -2,57 % | $101,30 | $102,17 | $98,82 | 1,56M |
| 2026-07-28 | $102,64 | -4,99 % | $102,96 | $105,00 | $100,68 | 1,71M |
| 2026-07-27 | $108,03 | +3,06 % | $105,07 | $109,38 | $105,00 | 1,10M |
| 2026-07-24 | $104,82 | +1,05 % | $104,81 | $105,82 | $102,84 | 474,10K |
| 2026-07-23 | $103,73 | -0,84 % | $103,59 | $104,70 | $100,64 | 640,90K |
| 2026-07-22 | $104,61 | -3,09 % | $107,09 | $107,18 | $104,53 | 452,40K |
| 2026-07-21 | $107,95 | +3,40 % | $104,29 | $108,00 | $103,31 | 901,50K |
| 2026-07-20 | $104,40 | -2,96 % | $108,25 | $109,48 | $104,22 | 710,10K |
| 2026-07-17 | $107,59 | +2,36 % | $102,57 | $107,81 | $102,57 | 1,12M |
| 2026-07-16 | $105,11 | +0,75 % | $105,00 | $105,94 | $103,70 | 528,50K |
| 2026-07-15 | $104,32 | +1,90 % | $101,71 | $105,50 | $101,71 | 640,30K |
| 2026-07-14 | $102,37 | -2,87 % | $105,34 | $105,35 | $100,84 | 783,00K |
| 2026-07-13 | $105,39 | -0,24 % | $105,00 | $106,51 | $104,16 | 1,03M |
| 2026-07-10 | $105,64 | -0,33 % | $105,99 | $106,98 | $104,59 | 942,40K |
| 2026-07-09 | $105,99 | -0,71 % | $107,92 | $108,45 | $105,15 | 562,60K |
| 2026-07-08 | $106,75 | +3,23 % | $103,23 | $106,89 | $102,04 | 701,70K |
| 2026-07-07 | $103,41 | +0,57 % | $101,44 | $104,13 | $99,63 | 1,15M |
| 2026-07-06 | $102,82 | -6,43 % | $110,38 | $110,60 | $102,44 | 1,02M |
| 2026-07-02 | $109,89 | +0,85 % | $109,92 | $111,00 | $108,00 | 511,10K |
| 2026-07-01 | $108,96 | -1,78 % | $111,69 | $111,72 | $108,83 | 909,30K |
| 2026-06-30 | $110,94 | +1,24 % | $109,00 | $111,86 | $109,00 | 913,60K |
| 2026-06-29 | $109,58 | -0,20 % | $109,25 | $111,04 | $105,50 | 1,35M |
| 2026-06-26 | $109,80 | +0,72 % | $108,51 | $111,46 | $108,51 | 2,50M |
| 2026-06-25 | $109,01 | +3,97 % | $105,97 | $109,02 | $105,61 | 1,30M |
| 2026-06-24 | $104,85 | -1,11 % | $106,46 | $107,26 | $104,58 | 830,50K |
| 2026-06-23 | $106,03 | -0,16 % | $105,00 | $107,99 | $105,00 | 757,50K |
| 2026-06-22 | $106,20 | +2,25 % | $104,47 | $106,63 | $103,49 | 630,20K |
| 2026-06-18 | $103,86 | +0,65 % | $104,21 | $105,00 | $102,97 | 1,09M |
| 2026-06-17 | $103,19 | -1,75 % | $104,67 | $105,76 | $101,61 | 933,40K |
| 2026-06-16 | $105,03 | +0,34 % | $105,00 | $107,99 | $104,51 | 1,42M |
| 2026-06-15 | $104,67 | +0,14 % | $104,76 | $104,99 | $102,97 | 798,60K |
| 2026-06-12 | $104,52 | +0,19 % | $104,44 | $104,57 | $102,65 | 687,50K |
| 2026-06-11 | $104,32 | +4,07 % | $100,94 | $104,50 | $99,92 | 1,23M |
| 2026-06-10 | $100,24 | +0,26 % | $100,00 | $102,73 | $99,67 | 651,90K |
| 2026-06-09 | $99,98 | -0,03 % | $100,92 | $101,81 | $97,99 | 659,40K |
| 2026-06-08 | $100,01 | -0,96 % | $101,53 | $102,63 | $99,94 | 751,50K |
| 2026-06-05 | $100,98 | -1,79 % | $102,57 | $104,00 | $100,61 | 746,20K |
| 2026-06-04 | $102,82 | +2,56 % | $101,20 | $103,75 | $100,62 | 826,20K |
| 2026-06-03 | $100,25 | +4,10 % | $96,46 | $101,66 | $95,00 | 1,08M |
| 2026-06-02 | $96,30 | -0,85 % | $97,14 | $98,99 | $96,08 | 1,03M |
| 2026-06-01 | $97,13 | -2,19 % | $98,79 | $100,75 | $96,75 | 839,60K |
| 2026-05-29 | $99,30 | -0,32 % | $98,98 | $100,64 | $97,78 | 1,38M |
| 2026-05-28 | $99,62 | +0,53 % | $98,90 | $100,42 | $97,99 | 884,30K |
| 2026-05-27 | $99,09 | -0,97 % | $101,34 | $101,34 | $98,14 | 1,61M |
| 2026-05-26 | $100,06 | -2,85 % | $102,66 | $102,66 | $98,00 | 1,57M |