Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.149,75 +1.064,50 (+1,86%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,3000 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 8.167.102 |
| 08. Mai 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 6.890.200 |
| 07. Mai 2024 | 1,3200 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 9.963.500 |
| 06. Mai 2024 | 1,3300 | 1,3700 | 1,2900 | 1,3200 | 1,3200 | 13.415.000 |
| 03. Mai 2024 | 1,3800 | 1,4400 | 1,3100 | 1,3200 | 1,3200 | 14.134.300 |
| 02. Mai 2024 | 1,2300 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 9.221.700 |
| 01. Mai 2024 | 1,1300 | 1,2600 | 1,1000 | 1,2100 | 1,2100 | 16.413.800 |
| 30. Apr. 2024 | 1,2300 | 1,2500 | 1,1500 | 1,1900 | 1,1900 | 20.051.100 |
| 29. Apr. 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 7.119.200 |
| 26. Apr. 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 6.536.900 |
| 25. Apr. 2024 | 1,2800 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 12.247.400 |
| 24. Apr. 2024 | 1,3700 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 11.687.100 |
| 23. Apr. 2024 | 1,3900 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 8.672.100 |
| 22. Apr. 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 11.101.800 |
| 19. Apr. 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 7.955.100 |
| 18. Apr. 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 6.019.500 |
| 17. Apr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 7.848.900 |
| 16. Apr. 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 6.886.700 |
| 15. Apr. 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 8.368.100 |
| 12. Apr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.163.300 |
| 11. Apr. 2024 | 1,4100 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 7.700.600 |
| 10. Apr. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 9.909.200 |
| 09. Apr. 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 10.178.400 |
| 08. Apr. 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 6.917.000 |
| 05. Apr. 2024 | 1,3400 | 1,3600 | 1,2700 | 1,3400 | 1,3400 | 10.111.200 |
| 04. Apr. 2024 | 1,4200 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 11.527.700 |
| 03. Apr. 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 7.353.200 |
| 02. Apr. 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 13.235.600 |
| 01. Apr. 2024 | 1,5400 | 1,5800 | 1,4600 | 1,4600 | 1,4600 | 11.168.000 |
| 28. März 2024 | 1,5800 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 8.279.000 |
| 27. März 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 10.530.200 |
| 26. März 2024 | 1,6100 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 11.963.100 |
| 25. März 2024 | 1,6300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 12.399.300 |
| 22. März 2024 | 1,7200 | 1,8000 | 1,6100 | 1,6100 | 1,6100 | 18.696.800 |
| 21. März 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 13.691.400 |
| 20. März 2024 | 1,6900 | 1,7900 | 1,6600 | 1,7700 | 1,7700 | 12.903.200 |
| 19. März 2024 | 1,5800 | 1,7500 | 1,5400 | 1,6900 | 1,6900 | 15.812.700 |
| 18. März 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 8.077.500 |
| 15. März 2024 | 1,5600 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 28.523.900 |
| 14. März 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 9.681.200 |
| 13. März 2024 | 1,6900 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 10.233.900 |
| 12. März 2024 | 1,7500 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 7.817.500 |
| 11. März 2024 | 1,8100 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 14.143.300 |
| 08. März 2024 | 1,7500 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 11.936.600 |
| 07. März 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 7.764.800 |
| 06. März 2024 | 1,7700 | 1,7800 | 1,6200 | 1,7100 | 1,7100 | 12.433.100 |
| 05. März 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 12.148.800 |
| 04. März 2024 | 1,6000 | 1,7400 | 1,5500 | 1,6900 | 1,6900 | 12.476.900 |
| 01. März 2024 | 1,6100 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 9.001.900 |
| 29. Feb. 2024 | 1,6500 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 11.029.300 |
| 28. Feb. 2024 | 1,5700 | 1,6300 | 1,5400 | 1,6100 | 1,6100 | 8.192.400 |
| 27. Feb. 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 9.145.600 |
| 26. Feb. 2024 | 1,4900 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 12.289.700 |
| 23. Feb. 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 8.462.700 |
| 22. Feb. 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 9.428.100 |
| 21. Feb. 2024 | 1,5600 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 7.176.800 |
| 20. Feb. 2024 | 1,5200 | 1,6100 | 1,4900 | 1,5500 | 1,5500 | 12.076.700 |
| 16. Feb. 2024 | 1,5900 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 12.663.800 |
| 15. Feb. 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 9.194.800 |
| 14. Feb. 2024 | 1,6700 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 10.425.900 |
| 13. Feb. 2024 | 1,6800 | 1,7500 | 1,5900 | 1,6200 | 1,6200 | 18.136.200 |
| 12. Feb. 2024 | 1,5200 | 1,8000 | 1,5200 | 1,7700 | 1,7700 | 25.277.700 |
| 09. Feb. 2024 | 1,4900 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 12.144.100 |
| 08. Feb. 2024 | 1,4500 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 14.686.800 |
| 07. Feb. 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4500 | 1,4500 | 28.659.100 |
| 06. Feb. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | 20.495.800 |
| 05. Feb. 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 13.152.400 |
| 02. Feb. 2024 | 1,2500 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 13.955.700 |
| 01. Feb. 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 10.007.800 |
| 31. Jan. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 22.073.600 |
| 30. Jan. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 7.237.200 |
| 29. Jan. 2024 | 1,4000 | 1,4300 | 1,2500 | 1,3600 | 1,3600 | 26.646.900 |
| 26. Jan. 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4000 | 1,4000 | 27.215.800 |
| 25. Jan. 2024 | 1,3800 | 1,7100 | 1,3500 | 1,3800 | 1,3800 | 47.668.000 |
| 24. Jan. 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 9.677.700 |
| 23. Jan. 2024 | 1,4100 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 12.195.400 |
| 22. Jan. 2024 | 1,3300 | 1,3800 | 1,2800 | 1,3800 | 1,3800 | 12.330.600 |
| 19. Jan. 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 15.380.500 |
| 18. Jan. 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 9.558.800 |
| 17. Jan. 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 18.356.600 |
| 16. Jan. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 10.351.800 |
| 12. Jan. 2024 | 1,6200 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 15.443.100 |
| 11. Jan. 2024 | 1,6600 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 21.276.600 |
| 10. Jan. 2024 | 1,6000 | 1,7100 | 1,5900 | 1,7000 | 1,7000 | 11.902.300 |
| 09. Jan. 2024 | 1,7200 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 10.142.800 |
| 08. Jan. 2024 | 1,7000 | 1,7700 | 1,5600 | 1,7400 | 1,7400 | 15.279.900 |
| 05. Jan. 2024 | 1,7200 | 1,8100 | 1,7000 | 1,7000 | 1,7000 | 11.004.700 |
| 04. Jan. 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 9.648.800 |
| 03. Jan. 2024 | 1,8700 | 1,8900 | 1,7700 | 1,7900 | 1,7900 | 11.375.100 |
| 02. Jan. 2024 | 1,7900 | 1,9600 | 1,7600 | 1,8900 | 1,8900 | 12.804.600 |
| 29. Dez. 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 12.217.300 |
| 28. Dez. 2023 | 1,7900 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 11.014.100 |
| 27. Dez. 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 10.877.200 |
| 26. Dez. 2023 | 1,7200 | 1,8400 | 1,7000 | 1,8000 | 1,8000 | 10.606.300 |
| 22. Dez. 2023 | 1,7100 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 9.563.100 |
| 21. Dez. 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 11.549.400 |
| 20. Dez. 2023 | 1,7000 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 14.597.100 |
| 19. Dez. 2023 | 1,7600 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 9.963.500 |
| 18. Dez. 2023 | 1,8100 | 1,8200 | 1,7000 | 1,7900 | 1,7900 | 12.420.900 |
| 15. Dez. 2023 | 1,7500 | 1,8100 | 1,6400 | 1,8100 | 1,8100 | 44.299.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
