Deutsche Märkte schließen in 1 Stunde 35 Minute

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,43+0,09 (+1,34%)
Ab 09:55AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20236,436,496,286,436,43714.630
26. Jan. 20236,386,526,206,356,356.429.100
25. Jan. 20236,086,325,796,186,186.148.700
24. Jan. 20236,286,476,116,216,217.183.800
23. Jan. 20236,226,716,076,446,448.353.600
20. Jan. 20236,186,625,946,136,1311.765.300
19. Jan. 20236,106,205,866,026,029.074.000
18. Jan. 20236,576,946,156,316,3117.874.500
17. Jan. 20235,996,595,886,446,4410.008.700
13. Jan. 20235,536,045,506,026,029.130.200
12. Jan. 20235,255,785,035,765,7610.215.600
11. Jan. 20234,945,264,685,185,1811.493.300
10. Jan. 20234,404,884,254,874,8711.791.200
09. Jan. 20234,114,514,114,324,329.985.100
06. Jan. 20234,364,373,913,953,9520.250.300
05. Jan. 20234,674,754,324,354,358.354.700
04. Jan. 20234,824,884,544,664,668.959.300
03. Jan. 20235,045,224,664,694,696.993.000
30. Dez. 20224,885,014,824,954,955.710.500
29. Dez. 20224,945,114,865,005,005.753.900
28. Dez. 20224,954,964,724,824,826.545.400
27. Dez. 20225,595,624,844,844,848.735.800
23. Dez. 20225,705,705,505,675,674.082.000
22. Dez. 20225,845,845,205,675,6711.557.500
21. Dez. 20226,306,365,915,935,935.933.100
20. Dez. 20226,226,466,186,206,204.939.700
19. Dez. 20226,776,786,106,266,267.004.900
16. Dez. 20226,696,936,596,786,7811.194.700
15. Dez. 20227,007,426,796,816,816.491.300
14. Dez. 20227,427,577,147,217,215.802.300
13. Dez. 20227,858,037,367,447,447.090.700
12. Dez. 20227,107,406,977,367,364.923.100
09. Dez. 20227,257,547,087,117,113.031.000
08. Dez. 20227,227,566,937,347,344.267.400
07. Dez. 20227,247,457,087,147,143.642.400
06. Dez. 20227,897,897,087,357,358.126.100
05. Dez. 20228,298,407,837,887,886.372.000
02. Dez. 20227,628,357,498,338,338.852.000
01. Dez. 20227,688,157,627,907,907.612.500
30. Nov. 20227,407,687,207,667,665.642.900
29. Nov. 20227,507,677,337,347,345.100.700
28. Nov. 20227,547,727,277,397,393.237.000
25. Nov. 20227,647,787,557,687,681.442.500
23. Nov. 20227,587,807,417,717,714.859.400
22. Nov. 20227,407,717,257,527,523.903.100
21. Nov. 20227,697,747,217,457,455.917.000
18. Nov. 20228,458,457,727,877,873.730.600
17. Nov. 20228,118,388,018,168,163.355.300
16. Nov. 20228,638,738,318,548,545.538.800
15. Nov. 20228,779,298,778,898,896.272.400
14. Nov. 20228,358,607,978,458,456.010.400
11. Nov. 20227,778,507,658,458,457.116.600
10. Nov. 20227,147,727,037,707,708.042.700
09. Nov. 20227,187,186,456,626,629.773.300
08. Nov. 20227,507,687,237,257,255.066.700
07. Nov. 20227,847,997,237,327,323.862.200
04. Nov. 20227,758,207,517,757,755.583.400
03. Nov. 20228,018,907,387,437,4310.070.200
02. Nov. 20228,238,397,767,887,887.553.400
01. Nov. 20228,448,698,188,258,256.175.500
31. Okt. 20227,778,217,748,098,095.367.200
28. Okt. 20227,417,897,357,837,834.182.900
27. Okt. 20227,627,907,267,487,485.870.600
26. Okt. 20227,357,847,277,537,536.945.600
25. Okt. 20226,807,746,807,557,557.899.600
24. Okt. 20227,127,126,606,826,826.162.900
21. Okt. 20226,967,226,767,177,175.872.800
20. Okt. 20226,857,346,816,996,993.973.600
19. Okt. 20227,217,266,776,886,884.867.900
18. Okt. 20227,597,827,247,397,393.939.300
17. Okt. 20227,127,387,097,317,313.811.500
14. Okt. 20227,507,676,846,876,875.292.100
13. Okt. 20226,637,396,457,387,385.987.100
12. Okt. 20226,727,036,567,017,014.844.000
11. Okt. 20226,926,976,416,746,746.750.100
10. Okt. 20227,347,376,777,007,005.502.400
07. Okt. 20228,018,147,277,337,337.032.900
06. Okt. 20228,308,477,948,278,275.718.800
05. Okt. 20228,058,487,978,418,414.918.700
04. Okt. 20227,878,407,858,408,406.568.100
03. Okt. 20227,427,687,047,577,576.641.500
30. Sept. 20227,397,857,287,287,286.271.600
29. Sept. 20227,917,957,277,377,376.605.600
28. Sept. 20227,588,167,518,138,137.574.900
27. Sept. 20227,527,997,437,647,647.741.200
26. Sept. 20227,347,967,257,307,306.988.000
23. Sept. 20227,687,747,177,377,378.258.100
22. Sept. 20229,009,097,417,867,8624.021.800
21. Sept. 20229,539,879,359,379,3710.705.100
20. Sept. 20229,7310,009,289,539,5313.933.000
19. Sept. 20228,639,168,639,119,114.376.100
16. Sept. 20229,169,318,898,938,937.449.700
15. Sept. 20228,899,688,809,459,455.489.400
14. Sept. 20228,758,908,558,898,893.891.600
13. Sept. 20228,789,288,628,828,825.230.000
12. Sept. 20229,579,769,219,419,414.808.800
09. Sept. 20228,959,548,929,509,504.532.800
08. Sept. 20228,408,858,348,758,753.321.200
07. Sept. 20228,258,628,168,568,563.376.600
06. Sept. 20228,208,407,868,218,213.854.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...