Deutsche Märkte schließen in 7 Stunden 15 Minuten

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,2700-0,0200 (-1,55%)
Börsenschluss: 04:00PM EDT
1,2800 +0,01 (+0,79%)
Nachbörse: 07:49PM EDT
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20241,28001,32001,26001,27001,27005.703.000
23. Mai 20241,28001,30001,26001,29001,29007.567.700
22. Mai 20241,26001,30001,23001,29001,29008.451.900
21. Mai 20241,30001,31001,25001,26001,26007.522.900
20. Mai 20241,31001,34001,29001,30001,30006.075.000
17. Mai 20241,31001,33001,29001,32001,32005.174.500
16. Mai 20241,29001,32001,27001,31001,31007.090.100
15. Mai 20241,35001,36001,27001,30001,30008.246.900
14. Mai 20241,27001,37001,26001,33001,330012.695.700
13. Mai 20241,30001,32001,25001,25001,250011.383.000
10. Mai 20241,34001,36001,30001,31001,31006.812.700
09. Mai 20241,30001,36001,29001,34001,34008.411.600
08. Mai 20241,29001,31001,27001,28001,28006.890.200
07. Mai 20241,32001,36001,30001,30001,30009.963.500
06. Mai 20241,33001,37001,29001,32001,320013.415.000
03. Mai 20241,38001,44001,31001,32001,320014.134.300
02. Mai 20241,23001,30001,19001,29001,29009.221.700
01. Mai 20241,13001,26001,10001,21001,210016.413.800
30. Apr. 20241,23001,25001,15001,19001,190020.051.100
29. Apr. 20241,24001,29001,22001,22001,22007.119.200
26. Apr. 20241,23001,26001,21001,21001,21006.536.900
25. Apr. 20241,28001,29001,20001,21001,210012.247.400
24. Apr. 20241,37001,38001,28001,29001,290011.687.100
23. Apr. 20241,39001,43001,36001,36001,36008.672.100
22. Apr. 20241,30001,39001,30001,36001,360011.101.800
19. Apr. 20241,32001,34001,28001,31001,31007.955.100
18. Apr. 20241,32001,36001,29001,32001,32006.019.500
17. Apr. 20241,33001,37001,32001,32001,32007.848.900
16. Apr. 20241,37001,39001,32001,33001,33006.886.700
15. Apr. 20241,39001,42001,35001,37001,37008.368.100
12. Apr. 20241,42001,42001,37001,38001,38007.163.300
11. Apr. 20241,41001,46001,37001,44001,44007.700.600
10. Apr. 20241,40001,40001,35001,38001,38009.909.200
09. Apr. 20241,38001,48001,37001,46001,460010.178.400
08. Apr. 20241,37001,41001,35001,37001,37006.917.000
05. Apr. 20241,34001,36001,27001,34001,340010.111.200
04. Apr. 20241,42001,44001,33001,34001,340011.527.700
03. Apr. 20241,37001,43001,36001,42001,42007.353.200
02. Apr. 20241,45001,46001,37001,41001,410013.235.600
01. Apr. 20241,54001,58001,46001,46001,460011.168.000
28. März 20241,58001,62001,54001,56001,56008.279.000
27. März 20241,58001,61001,55001,58001,580010.530.200
26. März 20241,61001,68001,55001,55001,550011.963.100
25. März 20241,63001,73001,60001,61001,610012.399.300
22. März 20241,72001,80001,61001,61001,610018.696.800
21. März 20241,79001,80001,70001,71001,710013.691.400
20. März 20241,69001,79001,66001,77001,770012.903.200
19. März 20241,58001,75001,54001,69001,690015.812.700
18. März 20241,59001,65001,53001,61001,61008.077.500
15. März 20241,56001,62001,49001,57001,570028.523.900
14. März 20241,64001,64001,55001,58001,58009.681.200
13. März 20241,69001,75001,62001,64001,640010.233.900
12. März 20241,75001,77001,68001,72001,72007.817.500
11. März 20241,81001,88001,75001,76001,760014.143.300
08. März 20241,75001,83001,73001,82001,820011.936.600
07. März 20241,72001,78001,68001,73001,73007.764.800
06. März 20241,77001,78001,62001,71001,710012.433.100
05. März 20241,66001,80001,65001,70001,700012.148.800
04. März 20241,60001,74001,55001,69001,690012.476.900
01. März 20241,61001,67001,55001,62001,62009.001.900
29. Feb. 20241,65001,67001,56001,62001,620011.029.300
28. Feb. 20241,57001,63001,54001,61001,61008.192.400
27. Feb. 20241,51001,56001,49001,54001,54009.145.600
26. Feb. 20241,49001,53001,46001,48001,480012.289.700
23. Feb. 20241,54001,56001,49001,50001,50008.462.700
22. Feb. 20241,53001,57001,49001,54001,54009.428.100
21. Feb. 20241,56001,59001,51001,55001,55007.176.800
20. Feb. 20241,52001,61001,49001,55001,550012.076.700
16. Feb. 20241,59001,61001,53001,54001,540012.663.800
15. Feb. 20241,62001,67001,57001,60001,60009.194.800
14. Feb. 20241,67001,72001,58001,59001,590010.425.900
13. Feb. 20241,68001,75001,59001,62001,620018.136.200
12. Feb. 20241,52001,80001,52001,77001,770025.277.700
09. Feb. 20241,49001,55001,45001,52001,520012.144.100
08. Feb. 20241,45001,54001,41001,50001,500014.686.800
07. Feb. 20241,52001,52001,40001,45001,450028.659.100
06. Feb. 20241,29001,38001,29001,35001,350020.495.800
05. Feb. 20241,29001,34001,26001,29001,290013.152.400
02. Feb. 20241,25001,32001,21001,30001,300013.955.700
01. Feb. 20241,25001,30001,22001,28001,280010.007.800
31. Jan. 20241,30001,31001,22001,22001,220022.073.600
30. Jan. 20241,34001,38001,29001,30001,30007.237.200
29. Jan. 20241,40001,43001,25001,36001,360026.646.900
26. Jan. 20241,40001,57001,40001,40001,400027.215.800
25. Jan. 20241,38001,71001,35001,38001,380047.668.000
24. Jan. 20241,39001,43001,32001,35001,35009.677.700
23. Jan. 20241,41001,45001,35001,37001,370012.195.400
22. Jan. 20241,33001,38001,28001,38001,380012.330.600
19. Jan. 20241,45001,46001,31001,32001,320015.380.500
18. Jan. 20241,44001,48001,41001,44001,44009.558.800
17. Jan. 20241,50001,55001,40001,44001,440018.356.600
16. Jan. 20241,56001,57001,50001,55001,550010.351.800
12. Jan. 20241,62001,65001,58001,59001,590015.443.100
11. Jan. 20241,66001,68001,56001,58001,580021.276.600
10. Jan. 20241,60001,71001,59001,70001,700011.902.300
09. Jan. 20241,72001,73001,61001,63001,630010.142.800
08. Jan. 20241,70001,77001,56001,74001,740015.279.900
05. Jan. 20241,72001,81001,70001,70001,700011.004.700
04. Jan. 20241,80001,80001,70001,75001,75009.648.800
03. Jan. 20241,87001,89001,77001,79001,790011.375.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...