Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.666,81 -329,25 (-0,80%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01. Dez. 2023 | 2,4800 | 2,6200 | 2,4040 | 2,4600 | 2,4600 | 7.962.900 |
| 30. Nov. 2023 | 2,4700 | 2,5100 | 2,3700 | 2,5000 | 2,5000 | 6.539.400 |
| 29. Nov. 2023 | 2,4500 | 2,6450 | 2,4300 | 2,4350 | 2,4350 | 5.760.000 |
| 28. Nov. 2023 | 2,6100 | 2,6200 | 2,3600 | 2,4100 | 2,4100 | 11.415.100 |
| 27. Nov. 2023 | 2,6900 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 8.956.700 |
| 24. Nov. 2023 | 2,7300 | 2,7900 | 2,6200 | 2,7400 | 2,7400 | 3.028.000 |
| 22. Nov. 2023 | 2,6600 | 2,7900 | 2,6300 | 2,7200 | 2,7200 | 5.436.800 |
| 21. Nov. 2023 | 2,8100 | 2,8100 | 2,6100 | 2,6200 | 2,6200 | 8.009.400 |
| 20. Nov. 2023 | 2,8800 | 2,9700 | 2,7600 | 2,8300 | 2,8300 | 7.527.300 |
| 17. Nov. 2023 | 2,8100 | 2,9200 | 2,6500 | 2,8800 | 2,8800 | 9.612.500 |
| 16. Nov. 2023 | 3,3000 | 3,3000 | 2,6900 | 2,7400 | 2,7400 | 14.032.200 |
| 15. Nov. 2023 | 2,9800 | 3,5100 | 2,9500 | 3,3300 | 3,3300 | 11.794.300 |
| 14. Nov. 2023 | 3,1700 | 3,2300 | 2,7100 | 2,9400 | 2,9400 | 16.131.900 |
| 13. Nov. 2023 | 3,2000 | 3,2200 | 3,0100 | 3,0200 | 3,0200 | 4.772.200 |
| 10. Nov. 2023 | 3,1800 | 3,2600 | 3,0510 | 3,1800 | 3,1800 | 5.050.700 |
| 09. Nov. 2023 | 3,3800 | 3,3900 | 3,0100 | 3,1300 | 3,1300 | 9.911.200 |
| 08. Nov. 2023 | 3,6600 | 3,7550 | 3,5000 | 3,6800 | 3,6800 | 4.740.700 |
| 07. Nov. 2023 | 3,5700 | 3,6100 | 3,4500 | 3,5600 | 3,5600 | 3.086.800 |
| 06. Nov. 2023 | 3,9900 | 3,9900 | 3,4300 | 3,5800 | 3,5800 | 7.202.700 |
| 03. Nov. 2023 | 3,5700 | 3,9770 | 3,5650 | 3,6900 | 3,6900 | 7.369.300 |
| 02. Nov. 2023 | 3,3000 | 3,5400 | 3,2800 | 3,4300 | 3,4300 | 4.988.100 |
| 01. Nov. 2023 | 3,1800 | 3,1950 | 3,1000 | 3,1500 | 3,1500 | 3.820.500 |
| 31. Okt. 2023 | 3,0800 | 3,2000 | 3,0500 | 3,1700 | 3,1700 | 4.086.200 |
| 30. Okt. 2023 | 3,3600 | 3,4000 | 3,0300 | 3,0800 | 3,0800 | 7.835.900 |
| 27. Okt. 2023 | 3,5300 | 3,5700 | 3,2800 | 3,3100 | 3,3100 | 3.950.500 |
| 26. Okt. 2023 | 3,3800 | 3,5150 | 3,3800 | 3,5100 | 3,5100 | 4.573.000 |
| 25. Okt. 2023 | 3,6800 | 3,7000 | 3,3600 | 3,3700 | 3,3700 | 5.153.000 |
| 24. Okt. 2023 | 3,8000 | 3,9300 | 3,7200 | 3,7400 | 3,7400 | 4.110.300 |
| 23. Okt. 2023 | 3,6200 | 3,8660 | 3,5300 | 3,7200 | 3,7200 | 3.196.300 |
| 20. Okt. 2023 | 3,6600 | 3,7600 | 3,5750 | 3,6800 | 3,6800 | 3.605.000 |
| 19. Okt. 2023 | 3,9200 | 3,9200 | 3,6500 | 3,6700 | 3,6700 | 5.548.400 |
| 18. Okt. 2023 | 4,0900 | 4,0900 | 3,8600 | 3,9000 | 3,9000 | 5.080.900 |
| 17. Okt. 2023 | 4,0800 | 4,2900 | 4,0700 | 4,1400 | 4,1400 | 2.912.000 |
| 16. Okt. 2023 | 4,1100 | 4,2300 | 4,0910 | 4,1800 | 4,1800 | 2.499.900 |
| 13. Okt. 2023 | 4,0400 | 4,1200 | 3,9450 | 4,1200 | 4,1200 | 4.682.300 |
| 12. Okt. 2023 | 4,2500 | 4,2700 | 4,0200 | 4,1100 | 4,1100 | 4.069.600 |
| 11. Okt. 2023 | 4,4200 | 4,4700 | 4,2100 | 4,2400 | 4,2400 | 2.898.700 |
| 10. Okt. 2023 | 4,1400 | 4,4150 | 4,1400 | 4,3600 | 4,3600 | 4.084.100 |
| 09. Okt. 2023 | 4,2000 | 4,2500 | 4,0180 | 4,1300 | 4,1300 | 3.634.900 |
| 06. Okt. 2023 | 4,1600 | 4,3800 | 4,1600 | 4,3000 | 4,3000 | 4.502.600 |
| 05. Okt. 2023 | 4,3500 | 4,3600 | 4,1700 | 4,2500 | 4,2500 | 3.604.000 |
| 04. Okt. 2023 | 4,2500 | 4,3900 | 4,2200 | 4,3800 | 4,3800 | 3.002.700 |
| 03. Okt. 2023 | 4,3100 | 4,3740 | 4,2550 | 4,2600 | 4,2600 | 4.252.200 |
| 02. Okt. 2023 | 4,5600 | 4,5700 | 4,3900 | 4,4700 | 4,4700 | 3.318.900 |
| 29. Sept. 2023 | 4,5000 | 4,6200 | 4,4240 | 4,5500 | 4,5500 | 4.242.300 |
| 28. Sept. 2023 | 4,2500 | 4,5110 | 4,2050 | 4,3900 | 4,3900 | 6.044.600 |
| 27. Sept. 2023 | 4,0800 | 4,3000 | 4,0800 | 4,2300 | 4,2300 | 6.885.200 |
| 26. Sept. 2023 | 4,2900 | 4,3200 | 4,0000 | 4,0100 | 4,0100 | 7.357.400 |
| 25. Sept. 2023 | 4,3900 | 4,4700 | 4,2900 | 4,3200 | 4,3200 | 4.127.200 |
| 22. Sept. 2023 | 4,4900 | 4,5690 | 4,4000 | 4,4500 | 4,4500 | 4.717.700 |
| 21. Sept. 2023 | 4,5900 | 4,6300 | 4,4300 | 4,4500 | 4,4500 | 5.533.000 |
| 20. Sept. 2023 | 4,9400 | 5,0000 | 4,7300 | 4,7400 | 4,7400 | 3.578.800 |
| 19. Sept. 2023 | 4,9400 | 5,0750 | 4,8900 | 4,9100 | 4,9100 | 3.949.100 |
| 18. Sept. 2023 | 5,1200 | 5,1980 | 4,9400 | 4,9600 | 4,9600 | 4.072.900 |
| 15. Sept. 2023 | 5,0900 | 5,2600 | 5,0600 | 5,1100 | 5,1100 | 5.025.400 |
| 14. Sept. 2023 | 5,2200 | 5,2700 | 5,0410 | 5,1100 | 5,1100 | 5.372.400 |
| 13. Sept. 2023 | 5,3000 | 5,3400 | 5,1700 | 5,1800 | 5,1800 | 3.293.400 |
| 12. Sept. 2023 | 5,2500 | 5,4700 | 5,1850 | 5,3200 | 5,3200 | 4.063.700 |
| 11. Sept. 2023 | 5,3900 | 5,4800 | 5,2900 | 5,2900 | 5,2900 | 3.557.100 |
| 08. Sept. 2023 | 5,4300 | 5,4500 | 5,3000 | 5,3300 | 5,3300 | 3.521.300 |
| 07. Sept. 2023 | 5,4600 | 5,4700 | 5,3100 | 5,4200 | 5,4200 | 4.653.400 |
| 06. Sept. 2023 | 5,8600 | 5,9190 | 5,4500 | 5,6200 | 5,6200 | 7.276.900 |
| 05. Sept. 2023 | 5,8600 | 5,9460 | 5,7700 | 5,8700 | 5,8700 | 3.596.500 |
| 01. Sept. 2023 | 5,8400 | 5,9400 | 5,7450 | 5,8700 | 5,8700 | 4.397.600 |
| 31. Aug. 2023 | 5,9900 | 6,0100 | 5,7200 | 5,7600 | 5,7600 | 4.966.100 |
| 30. Aug. 2023 | 6,0900 | 6,0900 | 5,9150 | 5,9800 | 5,9800 | 4.262.500 |
| 29. Aug. 2023 | 5,6300 | 6,2300 | 5,5800 | 6,0800 | 6,0800 | 8.863.300 |
| 28. Aug. 2023 | 5,6100 | 5,7200 | 5,5650 | 5,6900 | 5,6900 | 3.707.200 |
| 25. Aug. 2023 | 5,5400 | 5,7300 | 5,5300 | 5,5700 | 5,5700 | 2.967.500 |
| 24. Aug. 2023 | 5,8400 | 5,8600 | 5,4300 | 5,5200 | 5,5200 | 6.085.900 |
| 23. Aug. 2023 | 5,7400 | 5,9100 | 5,7200 | 5,8100 | 5,8100 | 4.407.500 |
| 22. Aug. 2023 | 5,9700 | 6,0490 | 5,6900 | 5,7900 | 5,7900 | 3.524.000 |
| 21. Aug. 2023 | 5,8100 | 5,9450 | 5,6800 | 5,8100 | 5,8100 | 4.599.200 |
| 18. Aug. 2023 | 5,5000 | 5,8300 | 5,4720 | 5,7900 | 5,7900 | 5.721.100 |
| 17. Aug. 2023 | 5,9700 | 6,0100 | 5,5600 | 5,5700 | 5,5700 | 6.109.400 |
| 16. Aug. 2023 | 6,0800 | 6,1900 | 5,9000 | 5,9600 | 5,9600 | 5.730.400 |
| 15. Aug. 2023 | 6,3200 | 6,3500 | 6,0800 | 6,0900 | 6,0900 | 3.819.600 |
| 14. Aug. 2023 | 6,2000 | 6,3750 | 6,0200 | 6,3600 | 6,3600 | 3.974.400 |
| 11. Aug. 2023 | 6,0600 | 6,5200 | 6,0100 | 6,3300 | 6,3300 | 6.286.600 |
| 10. Aug. 2023 | 6,3800 | 6,4200 | 6,0500 | 6,1000 | 6,1000 | 6.755.400 |
| 09. Aug. 2023 | 6,9500 | 7,1100 | 6,1200 | 6,2800 | 6,2800 | 10.753.100 |
| 08. Aug. 2023 | 6,6200 | 6,7300 | 6,3800 | 6,7100 | 6,7100 | 6.133.300 |
| 07. Aug. 2023 | 7,1000 | 7,2400 | 6,5450 | 6,7500 | 6,7500 | 9.545.400 |
| 04. Aug. 2023 | 7,3800 | 7,5000 | 6,9800 | 7,0000 | 7,0000 | 6.599.400 |
| 03. Aug. 2023 | 7,3700 | 7,4100 | 7,2000 | 7,3300 | 7,3300 | 4.694.900 |
| 02. Aug. 2023 | 7,5800 | 7,6100 | 7,2350 | 7,4200 | 7,4200 | 7.657.800 |
| 01. Aug. 2023 | 7,2800 | 8,0100 | 7,2400 | 7,8400 | 7,8400 | 11.045.000 |
| 31. Juli 2023 | 7,0850 | 7,4300 | 7,0700 | 7,4000 | 7,4000 | 7.641.800 |
| 28. Juli 2023 | 6,8300 | 7,0550 | 6,8000 | 7,0300 | 7,0300 | 5.790.200 |
| 27. Juli 2023 | 7,2800 | 7,3100 | 6,7000 | 6,7100 | 6,7100 | 9.355.600 |
| 26. Juli 2023 | 6,9600 | 7,2300 | 6,9100 | 7,1900 | 7,1900 | 3.857.000 |
| 25. Juli 2023 | 6,8800 | 7,1100 | 6,8600 | 7,0500 | 7,0500 | 5.287.800 |
| 24. Juli 2023 | 6,9200 | 7,0000 | 6,7600 | 6,8600 | 6,8600 | 4.549.200 |
| 21. Juli 2023 | 7,1800 | 7,3400 | 6,7100 | 6,9100 | 6,9100 | 6.919.300 |
| 20. Juli 2023 | 7,5400 | 7,6250 | 6,9700 | 7,0200 | 7,0200 | 8.692.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
