Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.845,32 -1.443,49 (-2,39%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 4.314.000 |
| 25. Apr. 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 4.675.700 |
| 24. Apr. 2024 | 1,5550 | 1,5700 | 1,3800 | 1,4300 | 1,4300 | 5.833.900 |
| 23. Apr. 2024 | 1,3000 | 1,5400 | 1,2800 | 1,4600 | 1,4600 | 12.047.200 |
| 22. Apr. 2024 | 1,3400 | 1,3700 | 1,2400 | 1,3000 | 1,3000 | 5.420.800 |
| 19. Apr. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3100 | 1,3100 | 5.479.300 |
| 18. Apr. 2024 | 1,2500 | 1,3800 | 1,2100 | 1,2600 | 1,2600 | 7.555.500 |
| 17. Apr. 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 7.228.400 |
| 16. Apr. 2024 | 1,3200 | 1,3800 | 1,2650 | 1,3300 | 1,3300 | 5.364.800 |
| 15. Apr. 2024 | 1,3600 | 1,5000 | 1,2750 | 1,3350 | 1,3350 | 10.004.200 |
| 12. Apr. 2024 | 1,4800 | 1,4800 | 1,2700 | 1,3000 | 1,3000 | 15.268.200 |
| 11. Apr. 2024 | 1,7600 | 1,7700 | 1,2350 | 1,4400 | 1,4400 | 21.010.200 |
| 10. Apr. 2024 | 1,7600 | 1,7980 | 1,7200 | 1,7600 | 1,7600 | 7.381.200 |
| 09. Apr. 2024 | 1,8700 | 1,9500 | 1,8500 | 1,9200 | 1,9200 | 4.523.000 |
| 08. Apr. 2024 | 2,0000 | 2,0500 | 1,8600 | 1,8800 | 1,8800 | 6.116.200 |
| 05. Apr. 2024 | 1,9800 | 2,0410 | 1,9500 | 2,0000 | 2,0000 | 4.311.300 |
| 04. Apr. 2024 | 2,1000 | 2,2100 | 1,9650 | 2,0100 | 2,0100 | 8.425.900 |
| 03. Apr. 2024 | 1,9000 | 2,0300 | 1,8800 | 1,9900 | 1,9900 | 5.719.400 |
| 02. Apr. 2024 | 2,0200 | 2,0600 | 1,9150 | 1,9300 | 1,9300 | 7.549.700 |
| 01. Apr. 2024 | 2,0200 | 2,1200 | 1,9600 | 2,1000 | 2,1000 | 10.208.800 |
| 28. März 2024 | 1,8200 | 1,9800 | 1,7900 | 1,9700 | 1,9700 | 10.558.700 |
| 27. März 2024 | 1,7000 | 1,8000 | 1,6800 | 1,7800 | 1,7800 | 7.935.200 |
| 26. März 2024 | 1,7500 | 1,9000 | 1,6700 | 1,6900 | 1,6900 | 11.258.500 |
| 25. März 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 5.504.700 |
| 22. März 2024 | 1,7400 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 5.212.400 |
| 21. März 2024 | 1,8000 | 1,8100 | 1,7550 | 1,7900 | 1,7900 | 4.318.900 |
| 20. März 2024 | 1,7200 | 1,8180 | 1,6830 | 1,7900 | 1,7900 | 6.203.200 |
| 19. März 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 5.746.100 |
| 18. März 2024 | 1,7400 | 1,8790 | 1,6600 | 1,7300 | 1,7300 | 6.638.600 |
| 15. März 2024 | 1,7950 | 1,8300 | 1,6630 | 1,7000 | 1,7000 | 22.925.400 |
| 14. März 2024 | 1,9100 | 1,9200 | 1,7300 | 1,7650 | 1,7650 | 10.643.300 |
| 13. März 2024 | 1,9200 | 2,0450 | 1,8700 | 1,9200 | 1,9200 | 7.171.300 |
| 12. März 2024 | 1,9500 | 1,9750 | 1,8700 | 1,9200 | 1,9200 | 9.057.500 |
| 11. März 2024 | 2,0700 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 10.505.000 |
| 08. März 2024 | 2,1100 | 2,2150 | 2,0600 | 2,0700 | 2,0700 | 7.459.700 |
| 07. März 2024 | 2,1300 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 7.873.800 |
| 06. März 2024 | 2,2200 | 2,2400 | 2,0600 | 2,1700 | 2,1700 | 9.489.200 |
| 05. März 2024 | 2,2500 | 2,3800 | 2,1700 | 2,1900 | 2,1900 | 8.443.200 |
| 04. März 2024 | 2,3500 | 2,3500 | 2,2250 | 2,2600 | 2,2600 | 5.968.100 |
| 01. März 2024 | 2,4100 | 2,4150 | 2,2840 | 2,3300 | 2,3300 | 6.319.600 |
| 29. Feb. 2024 | 2,4300 | 2,5190 | 2,3100 | 2,3900 | 2,3900 | 7.331.100 |
| 28. Feb. 2024 | 2,2000 | 2,3800 | 2,1100 | 2,3800 | 2,3800 | 13.011.600 |
| 27. Feb. 2024 | 2,3200 | 2,5500 | 2,2400 | 2,5000 | 2,5000 | 12.422.800 |
| 26. Feb. 2024 | 2,2600 | 2,3350 | 2,2000 | 2,2400 | 2,2400 | 8.608.300 |
| 23. Feb. 2024 | 2,3000 | 2,3000 | 2,1550 | 2,1900 | 2,1900 | 7.907.700 |
| 22. Feb. 2024 | 2,4800 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 8.117.000 |
| 21. Feb. 2024 | 2,5300 | 2,5350 | 2,3800 | 2,4000 | 2,4000 | 6.198.300 |
| 20. Feb. 2024 | 2,5300 | 2,5600 | 2,4500 | 2,5400 | 2,5400 | 6.073.200 |
| 16. Feb. 2024 | 2,7100 | 2,7100 | 2,5100 | 2,5300 | 2,5300 | 6.890.100 |
| 15. Feb. 2024 | 2,6700 | 2,8200 | 2,6100 | 2,7100 | 2,7100 | 7.168.900 |
| 14. Feb. 2024 | 2,6400 | 2,6800 | 2,5500 | 2,6250 | 2,6250 | 4.427.300 |
| 13. Feb. 2024 | 2,7900 | 2,8200 | 2,4600 | 2,5300 | 2,5300 | 9.367.200 |
| 12. Feb. 2024 | 2,9200 | 2,9900 | 2,7600 | 2,8700 | 2,8700 | 7.337.100 |
| 09. Feb. 2024 | 2,9000 | 2,9800 | 2,8700 | 2,9100 | 2,9100 | 6.249.700 |
| 08. Feb. 2024 | 2,9500 | 3,0100 | 2,8400 | 2,9000 | 2,9000 | 4.151.200 |
| 07. Feb. 2024 | 3,0200 | 3,0450 | 2,8820 | 2,9400 | 2,9400 | 4.712.300 |
| 06. Feb. 2024 | 2,6400 | 3,0200 | 2,6100 | 3,0000 | 3,0000 | 6.105.500 |
| 05. Feb. 2024 | 2,8300 | 2,8300 | 2,5800 | 2,5950 | 2,5950 | 4.424.600 |
| 02. Feb. 2024 | 2,8600 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 4.000.900 |
| 01. Feb. 2024 | 2,8100 | 2,9300 | 2,7400 | 2,9200 | 2,9200 | 5.922.400 |
| 31. Jan. 2024 | 2,7700 | 2,9400 | 2,7000 | 2,7200 | 2,7200 | 8.058.000 |
| 30. Jan. 2024 | 2,9000 | 2,9300 | 2,7800 | 2,7900 | 2,7900 | 3.680.800 |
| 29. Jan. 2024 | 2,7300 | 2,9700 | 2,6700 | 2,9600 | 2,9600 | 7.444.000 |
| 26. Jan. 2024 | 2,7000 | 2,7900 | 2,6700 | 2,7200 | 2,7200 | 5.246.200 |
| 25. Jan. 2024 | 2,7800 | 2,8250 | 2,6000 | 2,6500 | 2,6500 | 6.474.400 |
| 24. Jan. 2024 | 2,7400 | 2,9200 | 2,6700 | 2,8600 | 2,8600 | 9.254.300 |
| 23. Jan. 2024 | 2,4500 | 2,6700 | 2,4310 | 2,6700 | 2,6700 | 8.171.700 |
| 22. Jan. 2024 | 2,2400 | 2,4100 | 2,2100 | 2,3500 | 2,3500 | 6.389.100 |
| 19. Jan. 2024 | 2,2000 | 2,2400 | 2,0900 | 2,2100 | 2,2100 | 8.917.500 |
| 18. Jan. 2024 | 2,3000 | 2,3900 | 2,1500 | 2,1600 | 2,1600 | 10.111.100 |
| 17. Jan. 2024 | 2,3100 | 2,3200 | 2,1400 | 2,2600 | 2,2600 | 10.733.500 |
| 16. Jan. 2024 | 2,5900 | 2,5900 | 2,3500 | 2,3650 | 2,3650 | 7.041.200 |
| 12. Jan. 2024 | 2,8800 | 2,9050 | 2,5000 | 2,5050 | 2,5050 | 11.766.200 |
| 11. Jan. 2024 | 2,8600 | 2,9200 | 2,8100 | 2,8250 | 2,8250 | 4.838.600 |
| 10. Jan. 2024 | 3,2000 | 3,2400 | 2,8600 | 2,8650 | 2,8650 | 12.141.500 |
| 09. Jan. 2024 | 3,2900 | 3,5650 | 3,1650 | 3,1800 | 3,1800 | 11.917.300 |
| 08. Jan. 2024 | 3,3400 | 3,3500 | 3,1400 | 3,3100 | 3,3100 | 5.824.800 |
| 05. Jan. 2024 | 3,0300 | 3,2900 | 2,9800 | 3,2700 | 3,2700 | 7.659.100 |
| 04. Jan. 2024 | 2,9400 | 3,0700 | 2,8900 | 3,0300 | 3,0300 | 4.707.100 |
| 03. Jan. 2024 | 3,0380 | 3,0800 | 2,9300 | 2,9800 | 2,9800 | 6.640.800 |
| 02. Jan. 2024 | 3,2700 | 3,3120 | 3,0750 | 3,1200 | 3,1200 | 8.960.300 |
| 29. Dez. 2023 | 3,5100 | 3,5850 | 3,3100 | 3,3700 | 3,3700 | 6.579.300 |
| 28. Dez. 2023 | 3,6500 | 3,6850 | 3,4300 | 3,4900 | 3,4900 | 5.234.700 |
| 27. Dez. 2023 | 3,6400 | 3,6900 | 3,5600 | 3,6500 | 3,6500 | 4.993.300 |
| 26. Dez. 2023 | 3,5200 | 3,6400 | 3,3900 | 3,6000 | 3,6000 | 6.834.000 |
| 22. Dez. 2023 | 3,3400 | 3,5300 | 3,2600 | 3,4700 | 3,4700 | 7.348.900 |
| 21. Dez. 2023 | 3,3000 | 3,3650 | 3,2300 | 3,3100 | 3,3100 | 4.280.000 |
| 20. Dez. 2023 | 3,3900 | 3,6200 | 3,1400 | 3,1600 | 3,1600 | 10.717.000 |
| 19. Dez. 2023 | 3,0800 | 3,4300 | 3,0600 | 3,4200 | 3,4200 | 7.868.800 |
| 18. Dez. 2023 | 3,2600 | 3,3400 | 3,0000 | 3,0700 | 3,0700 | 9.108.900 |
| 15. Dez. 2023 | 3,1200 | 3,3600 | 3,0100 | 3,2400 | 3,2400 | 27.875.600 |
| 14. Dez. 2023 | 2,9500 | 3,1750 | 2,9000 | 3,0600 | 3,0600 | 18.799.300 |
| 13. Dez. 2023 | 2,4600 | 2,8700 | 2,4200 | 2,8500 | 2,8500 | 11.324.400 |
| 12. Dez. 2023 | 2,4600 | 2,4900 | 2,3600 | 2,4600 | 2,4600 | 6.275.200 |
| 11. Dez. 2023 | 2,3700 | 2,4700 | 2,3000 | 2,4700 | 2,4700 | 7.152.600 |
| 08. Dez. 2023 | 2,4200 | 2,4600 | 2,3300 | 2,3700 | 2,3700 | 8.880.800 |
| 07. Dez. 2023 | 2,5700 | 2,5800 | 2,4000 | 2,4100 | 2,4100 | 8.761.000 |
| 06. Dez. 2023 | 2,5400 | 2,6800 | 2,4900 | 2,5900 | 2,5900 | 8.148.700 |
| 05. Dez. 2023 | 2,5100 | 2,6100 | 2,4500 | 2,4800 | 2,4800 | 4.199.500 |
| 04. Dez. 2023 | 2,4600 | 2,6800 | 2,4400 | 2,5400 | 2,5400 | 7.572.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
