Deutsche Märkte geschlossen

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,3700-0,0400 (-1,66%)
Börsenschluss: 04:00PM EST
2,3800 +0,01 (+0,42%)
Nachbörse: 07:53PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
28. Sept. 20234,25004,51104,20504,39004,39006.044.600
27. Sept. 20234,08004,30004,08004,23004,23006.885.200
26. Sept. 20234,29004,32004,00004,01004,01007.357.400
25. Sept. 20234,39004,47004,29004,32004,32004.127.200
22. Sept. 20234,49004,56904,40004,45004,45004.717.700
21. Sept. 20234,59004,63004,43004,45004,45005.533.000
20. Sept. 20234,94005,00004,73004,74004,74003.578.800
19. Sept. 20234,94005,07504,89004,91004,91003.949.100
18. Sept. 20235,12005,19804,94004,96004,96004.072.900
15. Sept. 20235,09005,26005,06005,11005,11005.025.400
14. Sept. 20235,22005,27005,04105,11005,11005.372.400
13. Sept. 20235,30005,34005,17005,18005,18003.293.400
12. Sept. 20235,25005,47005,18505,32005,32004.063.700
11. Sept. 20235,39005,48005,29005,29005,29003.557.100
08. Sept. 20235,43005,45005,30005,33005,33003.521.300
07. Sept. 20235,46005,47005,31005,42005,42004.653.400
06. Sept. 20235,86005,91905,45005,62005,62007.276.900
05. Sept. 20235,86005,94605,77005,87005,87003.596.500
01. Sept. 20235,84005,94005,74505,87005,87004.397.600
31. Aug. 20235,99006,01005,72005,76005,76004.966.100
30. Aug. 20236,09006,09005,91505,98005,98004.262.500
29. Aug. 20235,63006,23005,58006,08006,08008.863.300
28. Aug. 20235,61005,72005,56505,69005,69003.707.200
25. Aug. 20235,54005,73005,53005,57005,57002.967.500
24. Aug. 20235,84005,86005,43005,52005,52006.085.900
23. Aug. 20235,74005,91005,72005,81005,81004.407.500
22. Aug. 20235,97006,04905,69005,79005,79003.524.000
21. Aug. 20235,81005,94505,68005,81005,81004.599.200
18. Aug. 20235,50005,83005,47205,79005,79005.721.100
17. Aug. 20235,97006,01005,56005,57005,57006.109.400
16. Aug. 20236,08006,19005,90005,96005,96005.730.400
15. Aug. 20236,32006,35006,08006,09006,09003.819.600
14. Aug. 20236,20006,37506,02006,36006,36003.974.400
11. Aug. 20236,06006,52006,01006,33006,33006.286.600
10. Aug. 20236,38006,42006,05006,10006,10006.755.400
09. Aug. 20236,95007,11006,12006,28006,280010.753.100
08. Aug. 20236,62006,73006,38006,71006,71006.133.300
07. Aug. 20237,10007,24006,54506,75006,75009.545.400
04. Aug. 20237,38007,50006,98007,00007,00006.599.400
03. Aug. 20237,37007,41007,20007,33007,33004.694.900
02. Aug. 20237,58007,61007,23507,42007,42007.657.800
01. Aug. 20237,28008,01007,24007,84007,840011.045.000
31. Juli 20237,08507,43007,07007,40007,40007.641.800
28. Juli 20236,83007,05506,80007,03007,03005.790.200
27. Juli 20237,28007,31006,70006,71006,71009.355.600
26. Juli 20236,96007,23006,91007,19007,19003.857.000
25. Juli 20236,88007,11006,86007,05007,05005.287.800
24. Juli 20236,92007,00006,76006,86006,86004.549.200
21. Juli 20237,18007,34006,71006,91006,91006.919.300
20. Juli 20237,54007,62506,97007,02007,02008.692.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...