Lumen Technologies, Inc. LUMN
NYSE · Amerika Birleşik Devletleri · İletişim
$5,57-0,03 (-%0,62)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |