Deutsche Märkte geschlossen

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,3000-0,1000 (-4,17%)
Börsenschluss: 04:00PM EST
2,3200 +0,02 (+0,87%)
Nachbörse: 05:13PM EST
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 20242,48002,48002,27502,30002,30008.066.489
21. Feb. 20242,53002,53502,38002,40002,40006.198.300
20. Feb. 20242,53002,56002,45002,54002,54006.073.200
16. Feb. 20242,71002,71002,51002,53002,53006.890.100
15. Feb. 20242,67002,82002,61002,71002,71007.168.900
14. Feb. 20242,64002,68002,55002,62502,62504.427.300
13. Feb. 20242,79002,82002,46002,53002,53009.367.200
12. Feb. 20242,92002,99002,76002,87002,87007.337.100
09. Feb. 20242,90002,98002,87002,91002,91006.249.700
08. Feb. 20242,95003,01002,84002,90002,90004.151.200
07. Feb. 20243,02003,04502,88202,94002,94004.712.300
06. Feb. 20242,64003,02002,61003,00003,00006.105.500
05. Feb. 20242,83002,83002,58002,59502,59504.424.600
02. Feb. 20242,86002,91002,80002,87002,87004.000.900
01. Feb. 20242,81002,93002,74002,92002,92005.922.400
31. Jan. 20242,77002,94002,70002,72002,72008.058.000
30. Jan. 20242,90002,93002,78002,79002,79003.680.800
29. Jan. 20242,73002,97002,67002,96002,96007.444.000
26. Jan. 20242,70002,79002,67002,72002,72005.246.200
25. Jan. 20242,78002,82502,60002,65002,65006.474.400
24. Jan. 20242,74002,92002,67002,86002,86009.254.300
23. Jan. 20242,45002,67002,43102,67002,67008.171.700
22. Jan. 20242,24002,41002,21002,35002,35006.389.100
19. Jan. 20242,20002,24002,09002,21002,21008.917.500
18. Jan. 20242,30002,39002,15002,16002,160010.111.100
17. Jan. 20242,31002,32002,14002,26002,260010.733.500
16. Jan. 20242,59002,59002,35002,36502,36507.041.200
12. Jan. 20242,88002,90502,50002,50502,505011.766.200
11. Jan. 20242,86002,92002,81002,82502,82504.838.600
10. Jan. 20243,20003,24002,86002,86502,865012.141.500
09. Jan. 20243,29003,56503,16503,18003,180011.917.300
08. Jan. 20243,34003,35003,14003,31003,31005.824.800
05. Jan. 20243,03003,29002,98003,27003,27007.659.100
04. Jan. 20242,94003,07002,89003,03003,03004.707.100
03. Jan. 20243,03803,08002,93002,98002,98006.640.800
02. Jan. 20243,27003,31203,07503,12003,12008.960.300
29. Dez. 20233,51003,58503,31003,37003,37006.579.300
28. Dez. 20233,65003,68503,43003,49003,49005.234.700
27. Dez. 20233,64003,69003,56003,65003,65004.993.300
26. Dez. 20233,52003,64003,39003,60003,60006.834.000
22. Dez. 20233,34003,53003,26003,47003,47007.348.900
21. Dez. 20233,30003,36503,23003,31003,31004.280.000
20. Dez. 20233,39003,62003,14003,16003,160010.717.000
19. Dez. 20233,08003,43003,06003,42003,42007.868.800
18. Dez. 20233,26003,34003,00003,07003,07009.108.900
15. Dez. 20233,12003,36003,01003,24003,240027.875.600
14. Dez. 20232,95003,17502,90003,06003,060018.799.300
13. Dez. 20232,46002,87002,42002,85002,850011.324.400
12. Dez. 20232,46002,49002,36002,46002,46006.275.200
11. Dez. 20232,37002,47002,30002,47002,47007.152.600
08. Dez. 20232,42002,46002,33002,37002,37008.880.800
07. Dez. 20232,57002,58002,40002,41002,41008.761.000
06. Dez. 20232,54002,68002,49002,59002,59008.148.700
05. Dez. 20232,51002,61002,45002,48002,48004.199.500
04. Dez. 20232,46002,68002,44002,54002,54007.572.600
01. Dez. 20232,48002,62002,40402,46002,46007.962.900
30. Nov. 20232,47002,51002,37002,50002,50006.539.400
29. Nov. 20232,45002,64502,43002,43502,43505.760.000
28. Nov. 20232,61002,62002,36002,41002,410011.415.100
27. Nov. 20232,69002,72002,60002,63002,63008.956.700
24. Nov. 20232,73002,79002,62002,74002,74003.028.000
22. Nov. 20232,66002,79002,63002,72002,72005.436.800
21. Nov. 20232,81002,81002,61002,62002,62008.009.400
20. Nov. 20232,88002,97002,76002,83002,83007.527.300
17. Nov. 20232,81002,92002,65002,88002,88009.612.500
16. Nov. 20233,30003,30002,69002,74002,740014.032.200
15. Nov. 20232,98003,51002,95003,33003,330011.794.300
14. Nov. 20233,17003,23002,71002,94002,940016.131.900
13. Nov. 20233,20003,22003,01003,02003,02004.772.200
10. Nov. 20233,18003,26003,05103,18003,18005.050.700
09. Nov. 20233,38003,39003,01003,13003,13009.911.200
08. Nov. 20233,66003,75503,50003,68003,68004.740.700
07. Nov. 20233,57003,61003,45003,56003,56003.086.800
06. Nov. 20233,99003,99003,43003,58003,58007.202.700
03. Nov. 20233,57003,97703,56503,69003,69007.369.300
02. Nov. 20233,30003,54003,28003,43003,43004.988.100
01. Nov. 20233,18003,19503,10003,15003,15003.820.500
31. Okt. 20233,08003,20003,05003,17003,17004.086.200
30. Okt. 20233,36003,40003,03003,08003,08007.835.900
27. Okt. 20233,53003,57003,28003,31003,31003.950.500
26. Okt. 20233,38003,51503,38003,51003,51004.573.000
25. Okt. 20233,68003,70003,36003,37003,37005.153.000
24. Okt. 20233,80003,93003,72003,74003,74004.110.300
23. Okt. 20233,62003,86603,53003,72003,72003.196.300
20. Okt. 20233,66003,76003,57503,68003,68003.605.000
19. Okt. 20233,92003,92003,65003,67003,67005.548.400
18. Okt. 20234,09004,09003,86003,90003,90005.080.900
17. Okt. 20234,08004,29004,07004,14004,14002.912.000
16. Okt. 20234,11004,23004,09104,18004,18002.499.900
13. Okt. 20234,04004,12003,94504,12004,12004.682.300
12. Okt. 20234,25004,27004,02004,11004,11004.069.600
11. Okt. 20234,42004,47004,21004,24004,24002.898.700
10. Okt. 20234,14004,41504,14004,36004,36004.084.100
09. Okt. 20234,20004,25004,01804,13004,13003.634.900
06. Okt. 20234,16004,38004,16004,30004,30004.502.600
05. Okt. 20234,35004,36004,17004,25004,25003.604.000
04. Okt. 20234,25004,39004,22004,38004,38003.002.700
03. Okt. 20234,31004,37404,25504,26004,26004.252.200
02. Okt. 20234,56004,57004,39004,47004,47003.318.900
29. Sept. 20234,50004,62004,42404,55004,55004.242.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...