Deutsche Märkte schließen in 14 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,68+0,32 (+5,88%)
Ab 11:16AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 20235,445,785,395,685,6810.874.467
01. Feb. 20235,285,455,225,365,3624.262.600
31. Jan. 20235,185,265,125,255,2526.209.000
30. Jan. 20235,185,295,135,145,1423.590.700
27. Jan. 20235,145,335,095,295,2917.449.600
26. Jan. 20235,335,345,075,145,1423.134.800
25. Jan. 20235,235,315,175,305,3017.419.300
24. Jan. 20235,146,195,055,295,2924.613.500
23. Jan. 20235,205,295,125,155,1518.940.800
20. Jan. 20235,035,224,965,225,2223.450.700
19. Jan. 20235,295,345,015,035,0334.519.200
18. Jan. 20235,595,625,345,355,3518.596.000
17. Jan. 20235,875,905,575,595,5918.726.600
13. Jan. 20235,955,975,795,905,9018.391.500
12. Jan. 20235,866,095,796,046,0423.303.600
11. Jan. 20235,635,965,615,825,8221.454.000
10. Jan. 20235,405,645,325,605,6019.835.500
09. Jan. 20235,475,495,345,395,3914.253.900
06. Jan. 20235,475,525,375,435,4321.109.500
05. Jan. 20235,465,475,295,465,4616.760.800
04. Jan. 20235,455,555,375,445,4415.739.200
03. Jan. 20235,305,415,225,375,3715.331.300
30. Dez. 20225,245,305,115,225,2218.540.900
29. Dez. 20225,125,375,115,305,3018.813.300
28. Dez. 20225,265,325,075,095,0919.537.200
27. Dez. 20225,185,294,995,285,2818.157.600
23. Dez. 20225,165,315,125,245,2414.821.600
22. Dez. 20225,275,275,035,195,1920.841.800
21. Dez. 20225,315,375,235,305,3019.721.800
20. Dez. 20225,245,315,185,285,2815.552.500
19. Dez. 20225,375,425,235,295,2916.501.300
16. Dez. 20225,385,475,315,415,4183.977.200
15. Dez. 20225,655,745,435,435,4321.244.600
14. Dez. 20225,655,875,635,775,7720.705.500
13. Dez. 20225,625,845,595,685,6826.156.000
12. Dez. 20225,515,615,445,565,5620.311.400
09. Dez. 20225,365,635,335,495,4914.702.000
08. Dez. 20225,455,495,345,405,4017.805.800
07. Dez. 20225,395,475,275,445,4422.533.000
06. Dez. 20225,155,415,115,405,4025.548.200
05. Dez. 20225,485,525,155,205,2024.997.100
02. Dez. 20225,555,645,455,515,5121.399.100
01. Dez. 20225,515,725,495,595,5927.937.400
30. Nov. 20225,465,545,315,475,4783.816.800
29. Nov. 20225,495,555,295,475,4732.327.300
28. Nov. 20225,795,825,465,525,5227.712.400
25. Nov. 20225,885,945,805,845,848.111.500
23. Nov. 20225,775,945,695,885,8814.136.300
22. Nov. 20225,735,885,715,835,8315.621.500
21. Nov. 20225,865,915,685,765,7615.843.200
18. Nov. 20225,966,035,815,875,8715.626.000
17. Nov. 20225,775,975,715,885,8817.576.400
16. Nov. 20226,036,105,785,825,8223.046.700
15. Nov. 20226,256,386,026,086,0834.475.000
14. Nov. 20226,346,446,246,316,3123.288.700
11. Nov. 20226,456,506,236,346,3428.770.000
10. Nov. 20226,546,766,416,456,4523.297.500
09. Nov. 20226,276,516,246,336,3324.679.500
08. Nov. 20226,106,516,076,346,3435.014.500
07. Nov. 20225,906,145,876,046,0432.955.000
04. Nov. 20225,686,055,685,925,9242.815.500
03. Nov. 20225,926,475,785,805,8062.824.700
02. Nov. 20227,377,397,027,057,0530.985.900
01. Nov. 20227,507,607,367,437,4315.321.800
31. Okt. 20227,347,377,127,367,3616.448.000
28. Okt. 20227,057,357,027,347,3416.346.200
27. Okt. 20227,167,186,946,976,9714.797.900
26. Okt. 20226,967,226,917,067,0616.481.300
25. Okt. 20226,726,936,696,926,9221.634.200
24. Okt. 20226,706,806,636,756,7520.235.800
21. Okt. 20226,676,896,586,666,6618.457.900
20. Okt. 20226,867,026,686,706,7017.816.800
19. Okt. 20226,987,046,766,856,8514.734.300
18. Okt. 20227,007,136,987,087,0815.047.100
17. Okt. 20226,857,056,846,886,8812.284.500
14. Okt. 20226,866,916,666,726,7214.198.500
13. Okt. 20226,506,916,426,846,8419.427.200
12. Okt. 20226,676,746,566,636,6320.589.800
11. Okt. 20226,386,786,346,676,6730.725.300
10. Okt. 20226,756,836,496,516,5116.726.100
07. Okt. 20226,886,886,636,706,7024.952.700
06. Okt. 20227,267,346,886,936,9331.993.900
05. Okt. 20227,417,627,137,287,2826.629.400
04. Okt. 20227,908,067,888,048,0418.479.500
03. Okt. 20227,527,807,377,787,7820.666.000
30. Sept. 20227,457,527,277,287,2822.571.100
29. Sept. 20227,717,757,287,387,3821.254.600
28. Sept. 20227,637,867,627,827,8214.059.000
27. Sept. 20227,837,977,577,607,6025.084.500
26. Sept. 20228,098,177,627,717,7125.260.800
23. Sept. 20228,178,257,958,138,1320.119.100
22. Sept. 20228,488,508,178,328,3220.282.200
21. Sept. 20228,598,658,438,468,4620.804.700
20. Sept. 20228,728,738,438,568,5618.615.500
19. Sept. 20228,758,878,708,828,8212.833.100
16. Sept. 20228,928,928,758,808,8034.572.200
15. Sept. 20228,979,128,878,968,9613.481.900
14. Sept. 20229,209,218,948,958,9521.395.400
13. Sept. 20229,839,879,099,159,1528.883.300
12. Sept. 202210,0710,169,9710,0710,0712.926.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...