Deutsche Märkte schließen in 1 Stunde 32 Minute

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,28-0,12 (-1,49%)
Ab 09:58AM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 20228,308,478,218,288,28719.118
05. Okt. 20228,058,487,978,418,414.916.400
04. Okt. 20227,878,407,858,408,406.568.100
03. Okt. 20227,427,687,047,577,576.641.500
30. Sept. 20227,397,857,287,287,286.264.000
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. 20227,687,747,177,377,378.239.600
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. 20229,169,318,898,938,937.442.200
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
02. Sept. 20228,468,578,018,148,143.868.400
01. Sept. 20228,498,498,028,398,393.979.800
31. Aug. 20228,528,658,278,628,625.890.600
30. Aug. 20228,588,838,318,418,413.551.900
29. Aug. 20228,358,958,308,468,463.975.300
26. Aug. 20229,159,268,628,718,714.377.000
25. Aug. 20229,029,288,859,159,156.571.300
24. Aug. 20228,549,148,388,918,915.758.900
23. Aug. 20228,828,938,378,388,386.104.900
22. Aug. 20229,149,398,578,648,646.180.900
19. Aug. 20229,799,929,379,509,507.155.800
18. Aug. 202210,1510,439,9710,2010,205.511.100
17. Aug. 202210,8310,8310,0810,1610,166.278.300
16. Aug. 202210,8411,0910,4711,0111,016.145.500
15. Aug. 202211,0511,2210,6611,0611,068.214.100
12. Aug. 202210,3611,3510,0110,9910,999.472.300
11. Aug. 202210,1510,479,7010,0710,0712.419.600
10. Aug. 20228,809,898,799,879,8712.165.500
09. Aug. 20228,148,807,958,528,529.523.300
08. Aug. 20227,678,137,587,917,917.808.400
05. Aug. 20227,247,777,117,527,524.673.200
04. Aug. 20227,577,827,367,437,435.337.600
03. Aug. 20227,377,557,037,547,546.233.000
02. Aug. 20226,437,326,437,207,207.286.600
01. Aug. 20226,746,746,336,576,574.545.600
29. Juli 20226,756,806,446,766,765.791.400
28. Juli 20226,356,826,266,786,786.238.000
27. Juli 20226,126,376,016,336,334.587.000
26. Juli 20226,286,285,985,995,994.091.500
25. Juli 20226,596,596,306,376,373.059.600
22. Juli 20227,397,406,526,576,574.196.500
21. Juli 20227,107,377,037,357,355.642.700
20. Juli 20226,497,126,497,107,105.512.700
19. Juli 20226,326,546,306,536,533.242.200
18. Juli 20226,186,536,146,186,184.256.100
15. Juli 20225,896,045,656,036,035.889.200
14. Juli 20225,906,005,705,775,775.295.200
13. Juli 20225,786,185,616,006,005.807.200
12. Juli 20225,856,015,765,905,903.955.500
11. Juli 20226,506,585,785,795,795.970.100
08. Juli 20226,286,786,066,636,637.355.800
07. Juli 20225,856,325,796,316,316.091.500
06. Juli 20226,086,185,695,775,776.458.400
05. Juli 20225,886,105,616,086,087.488.300
01. Juli 20225,936,275,856,046,047.302.800
30. Juni 20226,116,265,825,935,939.901.200
29. Juni 20226,676,696,176,206,207.464.300
28. Juni 20227,207,376,726,746,745.703.400
27. Juni 20227,497,577,117,187,187.464.900
24. Juni 20227,767,907,467,497,4934.242.700
23. Juni 20227,427,707,227,667,667.284.500
22. Juni 20227,297,757,057,397,397.791.300
21. Juni 20227,547,867,437,467,464.965.700
17. Juni 20227,267,557,207,367,369.918.600
16. Juni 20227,297,376,937,167,165.130.900
15. Juni 20227,377,717,177,607,604.956.100
14. Juni 20227,437,597,207,367,363.893.600
13. Juni 20228,078,087,327,357,355.420.400
10. Juni 20228,969,198,318,348,345.741.400
09. Juni 20229,529,579,029,209,206.229.400
08. Juni 20229,6410,029,489,679,673.389.300
07. Juni 20229,599,669,239,649,644.905.800
06. Juni 202210,0010,449,779,779,775.221.100
03. Juni 20229,8910,059,639,779,774.233.100
02. Juni 20229,7610,379,5710,0910,094.660.100
01. Juni 202210,4810,569,709,789,784.203.100
31. Mai 202210,0410,749,8110,3410,346.862.900
27. Mai 20229,6010,059,609,909,904.951.200
26. Mai 20229,189,648,949,479,475.293.200
25. Mai 20228,459,288,339,199,198.903.000
24. Mai 20229,349,478,448,478,476.623.100
23. Mai 20229,729,779,299,609,603.143.000
20. Mai 202210,3310,339,249,679,676.390.100
19. Mai 20229,7810,339,4910,0710,074.510.900
18. Mai 202210,1810,749,819,909,904.697.300
17. Mai 202210,3910,6410,0210,3810,384.606.400
16. Mai 202210,2910,549,959,999,994.209.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...