Deutsche Märkte geschlossen

Lumen Technologies, Inc. (LUMN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,59+0,12 (+2,19%)
Börsenschluss: 04:00PM EST
5,59 0,00 (0,00%)
Nachbörse: 04:25PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20225,515,725,495,595,5924.780.592
30. Nov. 20225,465,545,315,475,4783.795.100
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. 20225,966,035,815,875,8715.621.100
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. 20226,456,506,236,346,3428.765.700
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. 20225,686,055,685,925,9242.806.700
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
09. Sept. 20229,7910,019,779,979,9712.749.600
08. Sept. 20229,759,779,479,669,6613.243.800
07. Sept. 20229,669,879,649,789,789.417.200
06. Sept. 20229,909,919,589,679,6715.328.000
02. Sept. 202210,1810,199,849,859,859.023.400
01. Sept. 20229,8910,079,8410,0710,0710.214.800
31. Aug. 202210,0310,119,949,969,9614.557.500
30. Aug. 202210,3010,3110,0210,0510,0511.721.600
29. Aug. 202210,4510,5310,2610,2910,2911.451.000
26. Aug. 202211,0711,0910,7210,7610,7611.490.700
25. Aug. 202210,9711,0710,9411,0511,058.888.800
24. Aug. 202210,9110,9710,7810,9110,9111.272.300
23. Aug. 202210,7510,9510,7510,8810,888.260.300
22. Aug. 202210,9510,9910,7010,7110,7112.790.500
19. Aug. 202210,9811,1110,9011,0611,068.450.400
18. Aug. 202211,0611,0810,9311,0411,047.518.800
17. Aug. 202211,1911,2310,9811,0611,066.023.800
16. Aug. 202211,1211,3811,1211,2611,268.170.300
15. Aug. 202211,1811,1810,9211,0711,077.625.700
12. Aug. 202211,2511,3111,1311,2311,236.653.600
11. Aug. 202211,0111,2410,9811,1511,158.599.300
10. Aug. 202210,9311,0510,8210,8910,897.506.200
09. Aug. 202210,9711,0110,7810,8710,876.632.300
08. Aug. 202210,7911,2210,7810,9710,978.948.800
05. Aug. 202210,7710,8010,6110,6810,6810.780.100
04. Aug. 202210,8710,9110,4610,8410,8417.851.800
03. Aug. 202211,1211,2010,9311,1511,1512.949.900
02. Aug. 202210,9611,0310,6910,7710,779.591.200
01. Aug. 202210,9011,1210,8611,0311,0310.390.800
29. Juli 202210,9011,0010,8110,8910,899.980.200
28. Juli 202211,0011,1010,7010,8710,8710.510.300
27. Juli 202210,8210,9910,6510,9710,976.652.700
26. Juli 202210,6510,8410,5510,7410,748.821.900
25. Juli 202210,6210,7510,5010,6310,637.286.500
22. Juli 202210,3510,5510,3110,5510,559.315.600
21. Juli 202210,4410,4910,0510,4510,4519.527.400
20. Juli 202211,0111,1110,8811,0511,058.004.400
19. Juli 202210,8911,1210,8011,0411,048.407.400
18. Juli 202210,8310,9210,7510,7810,786.907.900
15. Juli 202210,8410,8410,5910,7710,776.768.900
14. Juli 202210,5110,6510,4610,6310,637.659.600
13. Juli 202210,7810,8710,5510,7710,775.334.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...