Lumen Technologies, Inc. LUMN
NYSE · Vereinigte Staaten · Kommunikation
$5,57-0,03 (-0,62 %)
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 | $5,57 | -0,45 % | $5,59 | $5,63 | $5,38 | 3,74M |
| 2026-09-30 | $5,60 | +1,08 % | $5,57 | $5,65 | $5,52 | 10,26M |
| 2026-09-29 | $5,54 | +0,18 % | $5,56 | $5,62 | $5,46 | 10,05M |
| 2026-09-28 | $5,53 | -3,15 % | $5,65 | $5,76 | $5,50 | 12,93M |
| 2026-09-25 | $5,71 | -2,56 % | $5,86 | $5,96 | $5,70 | 9,57M |
| 2026-09-24 | $5,86 | -4,40 % | $6,05 | $6,06 | $5,82 | 12,71M |
| 2026-09-23 | $6,13 | -3,92 % | $6,36 | $6,37 | $6,11 | 9,71M |
| 2026-09-22 | $6,38 | -1,24 % | $6,48 | $6,54 | $6,36 | 9,47M |
| 2026-09-21 | $6,46 | +0,94 % | $6,57 | $6,57 | $6,34 | 11,41M |
| 2026-09-18 | $6,40 | -1,23 % | $6,51 | $6,57 | $6,33 | 30,95M |
| 2026-09-17 | $6,48 | -2,85 % | $6,92 | $6,99 | $6,44 | 13,46M |
| 2026-09-16 | $6,67 | -2,34 % | $6,93 | $7,04 | $6,60 | 11,80M |
| 2026-09-15 | $6,83 | -2,84 % | $7,04 | $7,17 | $6,83 | 13,90M |
| 2026-09-14 | $7,03 | +1,30 % | $6,77 | $7,18 | $6,67 | 13,42M |
| 2026-09-11 | $6,94 | +1,91 % | $7,00 | $7,27 | $6,93 | 16,67M |
| 2026-09-10 | $6,81 | 0,00 % | $6,71 | $6,86 | $6,63 | 11,16M |
| 2026-09-09 | $6,81 | +2,56 % | $6,65 | $6,88 | $6,47 | 12,92M |
| 2026-09-08 | $6,64 | -1,92 % | $6,84 | $6,84 | $6,50 | 11,69M |
| 2026-09-04 | $6,77 | -2,03 % | $6,98 | $7,07 | $6,74 | 8,54M |
| 2026-09-03 | $6,91 | +1,47 % | $6,92 | $7,04 | $6,55 | 13,73M |
| 2026-09-02 | $6,81 | +6,74 % | $6,43 | $6,89 | $6,40 | 15,44M |
| 2026-09-01 | $6,38 | +2,08 % | $6,09 | $6,52 | $6,05 | 14,50M |
| 2026-08-31 | $6,25 | +3,48 % | $5,99 | $6,25 | $5,88 | 17,01M |
| 2026-08-28 | $6,04 | -1,63 % | $6,16 | $6,18 | $5,96 | 10,72M |
| 2026-08-27 | $6,14 | +0,82 % | $6,13 | $6,25 | $6,02 | 10,09M |
| 2026-08-26 | $6,09 | +3,40 % | $5,86 | $6,11 | $5,85 | 11,39M |
| 2026-08-25 | $5,89 | +3,88 % | $5,72 | $5,91 | $5,68 | 12,38M |
| 2026-08-24 | $5,67 | -4,55 % | $5,91 | $6,01 | $5,65 | 10,96M |
| 2026-08-21 | $5,94 | -1,16 % | $6,05 | $6,08 | $5,88 | 7,56M |
| 2026-08-20 | $6,01 | -1,96 % | $6,07 | $6,15 | $5,90 | 8,91M |
| 2026-08-19 | $6,13 | 0,00 % | $6,22 | $6,32 | $6,09 | 7,58M |
| 2026-08-18 | $6,13 | -6,84 % | $6,45 | $6,46 | $6,07 | 10,15M |
| 2026-08-17 | $6,58 | -2,08 % | $6,66 | $6,77 | $6,45 | 8,81M |
| 2026-08-14 | $6,72 | +5,00 % | $6,43 | $6,80 | $6,37 | 19,81M |
| 2026-08-13 | $6,40 | +1,75 % | $6,28 | $6,50 | $6,18 | 12,77M |
| 2026-08-12 | $6,29 | -1,41 % | $6,50 | $6,52 | $6,28 | 10,76M |
| 2026-08-11 | $6,38 | -3,92 % | $6,65 | $6,74 | $6,32 | 12,48M |
| 2026-08-10 | $6,64 | +6,41 % | $6,23 | $6,72 | $6,20 | 19,17M |
| 2026-08-07 | $6,24 | +5,76 % | $6,21 | $6,39 | $6,10 | 21,01M |
| 2026-08-06 | $5,90 | -2,96 % | $6,06 | $6,27 | $5,76 | 17,42M |
| 2026-08-05 | $6,08 | -9,39 % | $6,55 | $6,74 | $5,95 | 29,88M |
| 2026-08-04 | $6,71 | +4,03 % | $6,63 | $6,87 | $6,55 | 18,09M |
| 2026-08-03 | $6,45 | +1,10 % | $6,39 | $6,51 | $6,29 | 12,06M |
| 2026-07-31 | $6,38 | -2,74 % | $6,66 | $6,71 | $6,35 | 10,49M |
| 2026-07-30 | $6,56 | +5,13 % | $6,49 | $6,61 | $6,38 | 13,71M |
| 2026-07-29 | $6,24 | +0,81 % | $6,21 | $6,40 | $6,02 | 14,85M |
| 2026-07-28 | $6,19 | -1,12 % | $6,19 | $6,20 | $5,92 | 11,60M |
| 2026-07-27 | $6,26 | -1,26 % | $6,40 | $6,43 | $6,11 | 11,63M |
| 2026-07-24 | $6,34 | -2,91 % | $6,61 | $6,61 | $6,32 | 7,16M |
| 2026-07-23 | $6,53 | -2,54 % | $6,53 | $6,65 | $6,38 | 10,54M |
| 2026-07-22 | $6,70 | -0,89 % | $6,64 | $6,85 | $6,61 | 8,63M |
| 2026-07-21 | $6,76 | +5,96 % | $6,57 | $6,86 | $6,49 | 13,20M |
| 2026-07-20 | $6,38 | +1,59 % | $6,28 | $6,39 | $6,18 | 6,99M |
| 2026-07-17 | $6,28 | -0,48 % | $6,21 | $6,39 | $6,16 | 10,57M |
| 2026-07-16 | $6,31 | -2,17 % | $6,37 | $6,46 | $6,25 | 9,26M |
| 2026-07-15 | $6,45 | +1,26 % | $6,42 | $6,59 | $6,32 | 9,99M |
| 2026-07-14 | $6,37 | -1,24 % | $6,59 | $6,63 | $6,35 | 9,50M |
| 2026-07-13 | $6,45 | -4,16 % | $6,64 | $6,74 | $6,41 | 7,82M |
| 2026-07-10 | $6,73 | -0,30 % | $6,72 | $6,86 | $6,66 | 6,36M |
| 2026-07-09 | $6,75 | +1,96 % | $6,68 | $6,80 | $6,56 | 7,92M |
| 2026-07-08 | $6,62 | +2,80 % | $6,35 | $6,66 | $6,32 | 13,65M |
| 2026-07-07 | $6,44 | -0,62 % | $6,44 | $6,54 | $6,25 | 12,94M |
| 2026-07-06 | $6,48 | +0,78 % | $6,54 | $6,73 | $6,47 | 14,21M |
| 2026-07-02 | $6,43 | -10,07 % | $7,20 | $7,35 | $6,37 | 21,96M |
| 2026-07-01 | $7,15 | -6,90 % | $7,55 | $7,66 | $7,13 | 13,70M |
| 2026-06-30 | $7,68 | -3,52 % | $7,85 | $7,94 | $7,65 | 11,35M |
| 2026-06-29 | $7,96 | -1,49 % | $8,07 | $8,25 | $7,72 | 14,67M |
| 2026-06-26 | $8,08 | -2,88 % | $8,18 | $8,50 | $8,05 | 47,00M |
| 2026-06-25 | $8,32 | +3,23 % | $8,10 | $8,46 | $8,10 | 13,30M |
| 2026-06-24 | $8,06 | +2,81 % | $7,77 | $8,21 | $7,59 | 16,76M |
| 2026-06-23 | $7,84 | -3,09 % | $7,84 | $8,23 | $7,82 | 14,46M |
| 2026-06-22 | $8,09 | -1,34 % | $8,27 | $8,37 | $8,06 | 13,23M |
| 2026-06-18 | $8,20 | +1,23 % | $8,27 | $8,33 | $8,05 | 19,54M |
| 2026-06-17 | $8,10 | -3,91 % | $8,41 | $8,48 | $8,05 | 11,15M |
| 2026-06-16 | $8,43 | -1,17 % | $8,58 | $8,71 | $8,27 | 12,94M |
| 2026-06-15 | $8,53 | +0,47 % | $8,84 | $8,87 | $8,25 | 14,54M |
| 2026-06-12 | $8,49 | 0,00 % | $8,52 | $8,89 | $8,43 | 8,45M |
| 2026-06-11 | $8,49 | +2,78 % | $8,32 | $8,62 | $8,19 | 11,36M |
| 2026-06-10 | $8,26 | -2,48 % | $8,25 | $8,49 | $8,16 | 8,65M |
| 2026-06-09 | $8,47 | -5,99 % | $9,06 | $9,14 | $8,11 | 13,71M |
| 2026-06-08 | $9,01 | +1,12 % | $9,07 | $9,33 | $9,00 | 9,00M |
| 2026-06-05 | $8,91 | -10,00 % | $9,65 | $9,70 | $8,75 | 12,71M |
| 2026-06-04 | $9,90 | -0,80 % | $9,95 | $10,12 | $9,68 | 13,17M |
| 2026-06-03 | $9,98 | -5,49 % | $10,55 | $10,70 | $9,88 | 17,64M |
| 2026-06-02 | $10,56 | -0,38 % | $10,51 | $10,72 | $10,14 | 13,36M |
| 2026-06-01 | $10,60 | -3,55 % | $10,90 | $11,30 | $10,59 | 17,88M |
| 2026-05-29 | $10,99 | +2,71 % | $10,63 | $11,00 | $10,37 | 17,99M |
| 2026-05-28 | $10,70 | -1,56 % | $10,78 | $10,86 | $10,50 | 12,52M |
| 2026-05-27 | $10,87 | +6,88 % | $10,16 | $10,96 | $9,76 | 17,72M |
| 2026-05-26 | $10,17 | +8,08 % | $9,58 | $10,19 | $9,50 | 19,96M |