Deutsche Märkte schließen in 11 Stunden 4 Minuten

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,7200-0,0100 (-0,58%)
Börsenschluss: 04:00PM EDT
1,7400 +0,02 (+1,16%)
Nachbörse: 07:59PM EDT
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20241,70001,76501,68001,72001,72008.901.100
16. Mai 20241,77001,82001,68001,73001,73008.199.800
15. Mai 20242,02002,06001,74201,77001,770012.986.900
14. Mai 20241,90002,12001,87001,92001,920021.762.600
13. Mai 20241,74001,91001,71501,82001,820011.357.300
10. Mai 20241,78001,78001,67001,71001,71009.126.000
09. Mai 20241,96001,96001,67001,69001,690018.810.400
08. Mai 20241,76002,32001,70001,96001,960061.552.900
07. Mai 20241,70001,77001,64001,65001,650010.530.800
06. Mai 20241,53001,69001,53001,67001,670010.552.700
03. Mai 20241,55001,70001,52001,68001,680010.417.400
02. Mai 20241,50001,55001,45001,50001,50004.394.200
01. Mai 20241,47001,54001,45001,48001,48003.620.700
30. Apr. 20241,47001,51001,43001,47001,47006.872.800
29. Apr. 20241,50001,62001,41001,46001,46005.319.200
26. Apr. 20241,40001,45001,38001,44001,44004.324.600
25. Apr. 20241,41001,44001,35001,37001,37004.675.700
24. Apr. 20241,55501,57001,38001,43001,43005.833.900
23. Apr. 20241,30001,54001,28001,46001,460012.047.200
22. Apr. 20241,34001,37001,24001,30001,30005.420.800
19. Apr. 20241,25001,34001,25001,31001,31005.479.300
18. Apr. 20241,25001,38001,21001,26001,26007.555.500
17. Apr. 20241,35001,36001,22001,25001,25007.228.400
16. Apr. 20241,32001,38001,26501,33001,33005.364.800
15. Apr. 20241,36001,50001,27501,33501,335010.004.200
12. Apr. 20241,48001,48001,27001,30001,300015.268.200
11. Apr. 20241,76001,77001,23501,44001,440021.010.200
10. Apr. 20241,76001,79801,72001,76001,76007.381.200
09. Apr. 20241,87001,95001,85001,92001,92004.523.000
08. Apr. 20242,00002,05001,86001,88001,88006.116.200
05. Apr. 20241,98002,04101,95002,00002,00004.311.300
04. Apr. 20242,10002,21001,96502,01002,01008.425.900
03. Apr. 20241,90002,03001,88001,99001,99005.719.400
02. Apr. 20242,02002,06001,91501,93001,93007.549.700
01. Apr. 20242,02002,12001,96002,10002,100010.208.800
28. März 20241,82001,98001,79001,97001,970010.558.700
27. März 20241,70001,80001,68001,78001,78007.935.200
26. März 20241,75001,90001,67001,69001,690011.258.500
25. März 20241,71001,74001,63001,69001,69005.504.700
22. März 20241,74001,75001,66001,71001,71005.212.400
21. März 20241,80001,81001,75501,79001,79004.318.900
20. März 20241,72001,81801,68301,79001,79006.203.200
19. März 20241,72001,74001,68001,70001,70005.746.100
18. März 20241,74001,87901,66001,73001,73006.638.600
15. März 20241,79501,83001,66301,70001,700022.925.400
14. März 20241,91001,92001,73001,76501,765010.643.300
13. März 20241,92002,04501,87001,92001,92007.171.300
12. März 20241,95001,97501,87001,92001,92009.057.500
11. März 20242,07002,13001,92001,93001,930010.505.000
08. März 20242,11002,21502,06002,07002,07007.459.700
07. März 20242,13002,16002,06002,07002,07007.873.800
06. März 20242,22002,24002,06002,17002,17009.489.200
05. März 20242,25002,38002,17002,19002,19008.443.200
04. März 20242,35002,35002,22502,26002,26005.968.100
01. März 20242,41002,41502,28402,33002,33006.319.600
29. Feb. 20242,43002,51902,31002,39002,39007.331.100
28. Feb. 20242,20002,38002,11002,38002,380013.011.600
27. Feb. 20242,32002,55002,24002,50002,500012.422.800
26. Feb. 20242,26002,33502,20002,24002,24008.608.300
23. Feb. 20242,30002,30002,15502,19002,19007.907.700
22. Feb. 20242,48002,48002,27002,30002,30008.117.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...