Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 1,6900 | 1,7700 | 1,6800 | 1,7700 | 1,7700 | 18.337.600 |
| 25. Juli 2024 | 1,4900 | 1,6800 | 1,4800 | 1,6400 | 1,6400 | 19.088.300 |
| 24. Juli 2024 | 1,6200 | 1,6800 | 1,4700 | 1,5200 | 1,5200 | 40.639.300 |
| 23. Juli 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 10.012.100 |
| 22. Juli 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 11.601.200 |
| 19. Juli 2024 | 1,3600 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 10.593.900 |
| 18. Juli 2024 | 1,3400 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 16.479.700 |
| 17. Juli 2024 | 1,2900 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 12.738.200 |
| 16. Juli 2024 | 1,2300 | 1,3300 | 1,2300 | 1,3200 | 1,3200 | 11.190.700 |
| 15. Juli 2024 | 1,2000 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 9.483.100 |
| 12. Juli 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 9.521.500 |
| 11. Juli 2024 | 1,0700 | 1,1800 | 1,0700 | 1,1600 | 1,1600 | 14.646.000 |
| 10. Juli 2024 | 1,0600 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 6.929.400 |
| 09. Juli 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 9.409.000 |
| 08. Juli 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 8.277.800 |
| 05. Juli 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 5.504.700 |
| 03. Juli 2024 | 1,0600 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 5.298.500 |
| 02. Juli 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 6.500.900 |
| 01. Juli 2024 | 1,0500 | 1,1100 | 0,9700 | 1,1100 | 1,1100 | 14.582.800 |
| 28. Juni 2024 | 1,0300 | 1,1100 | 1,0200 | 1,1000 | 1,1000 | 19.231.900 |
| 27. Juni 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0300 | 1,0300 | 6.923.600 |
| 26. Juni 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 9.976.600 |
| 25. Juni 2024 | 1,0500 | 1,0600 | 0,9900 | 0,9900 | 0,9900 | 9.340.300 |
| 24. Juni 2024 | 1,0700 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 6.596.300 |
| 21. Juni 2024 | 1,1600 | 1,1600 | 1,0500 | 1,0700 | 1,0700 | 26.801.400 |
| 20. Juni 2024 | 1,0500 | 1,1500 | 1,0400 | 1,1100 | 1,1100 | 8.135.900 |
| 18. Juni 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 13.235.200 |
| 17. Juni 2024 | 1,1400 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 23.526.300 |
| 14. Juni 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 12.092.000 |
| 13. Juni 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 7.346.600 |
| 12. Juni 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 9.504.900 |
| 11. Juni 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 8.192.000 |
| 10. Juni 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 7.333.300 |
| 07. Juni 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 4.157.700 |
| 06. Juni 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 4.127.700 |
| 05. Juni 2024 | 1,2600 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 8.147.200 |
| 04. Juni 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 5.730.100 |
| 03. Juni 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 7.083.500 |
| 31. Mai 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 10.732.600 |
| 30. Mai 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 7.269.400 |
| 29. Mai 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 6.977.100 |
| 28. Mai 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 7.843.700 |
| 24. Mai 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 5.703.000 |
| 23. Mai 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 7.567.700 |
| 22. Mai 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 8.451.900 |
| 21. Mai 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 7.522.900 |
| 20. Mai 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 6.075.000 |
| 17. Mai 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 5.174.500 |
| 16. Mai 2024 | 1,2900 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 7.090.100 |
| 15. Mai 2024 | 1,3500 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 8.246.900 |
| 14. Mai 2024 | 1,2700 | 1,3700 | 1,2600 | 1,3300 | 1,3300 | 12.695.700 |
| 13. Mai 2024 | 1,3000 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 11.383.000 |
| 10. Mai 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 6.812.700 |
| 09. Mai 2024 | 1,3000 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 8.411.600 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
