Deutsche Märkte öffnen in 6 Minuten
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.159,40 +493,02 (+1,92%) CMC Crypto 200
614,38 +9,33 (+1,54%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. März 2023 | 2,5000 | 2,5600 | 2,4400 | 2,5200 | 2,5200 | 36.255.400 |
| 20. März 2023 | 2,4500 | 2,5500 | 2,3800 | 2,4900 | 2,4900 | 42.419.700 |
| 17. März 2023 | 2,4400 | 2,5500 | 2,3700 | 2,4800 | 2,4800 | 315.943.300 |
| 16. März 2023 | 2,5700 | 2,5700 | 2,4100 | 2,4900 | 2,4900 | 41.526.400 |
| 15. März 2023 | 2,5100 | 2,6200 | 2,4400 | 2,5900 | 2,5900 | 32.180.500 |
| 14. März 2023 | 2,6800 | 2,7300 | 2,5200 | 2,6000 | 2,6000 | 26.630.600 |
| 13. März 2023 | 2,4600 | 2,6900 | 2,4300 | 2,6000 | 2,6000 | 51.806.800 |
| 10. März 2023 | 2,8700 | 2,8800 | 2,6400 | 2,6800 | 2,6800 | 44.700.000 |
| 09. März 2023 | 3,0200 | 3,0500 | 2,8600 | 2,8800 | 2,8800 | 42.294.100 |
| 08. März 2023 | 3,1000 | 3,1300 | 2,9900 | 3,0200 | 3,0200 | 32.658.200 |
| 07. März 2023 | 3,2800 | 3,2900 | 3,1000 | 3,1100 | 3,1100 | 30.937.300 |
| 06. März 2023 | 3,1900 | 3,4700 | 3,1800 | 3,3000 | 3,3000 | 49.719.800 |
| 03. März 2023 | 3,2200 | 3,2500 | 3,1400 | 3,1700 | 3,1700 | 24.620.000 |
| 02. März 2023 | 3,2100 | 3,2700 | 3,1200 | 3,2300 | 3,2300 | 31.286.300 |
| 01. März 2023 | 3,4200 | 3,4200 | 3,2300 | 3,2300 | 3,2300 | 30.742.900 |
| 28. Feb. 2023 | 3,3800 | 3,4900 | 3,3000 | 3,4000 | 3,4000 | 96.522.900 |
| 27. Feb. 2023 | 3,6100 | 3,6300 | 3,3400 | 3,4000 | 3,4000 | 40.770.700 |
| 24. Feb. 2023 | 3,5500 | 3,6000 | 3,4900 | 3,5600 | 3,5600 | 19.455.600 |
| 23. Feb. 2023 | 3,7100 | 3,7100 | 3,5000 | 3,6100 | 3,6100 | 26.118.300 |
| 22. Feb. 2023 | 3,6600 | 3,7500 | 3,6300 | 3,7000 | 3,7000 | 28.516.500 |
| 21. Feb. 2023 | 3,9000 | 3,9100 | 3,6200 | 3,6500 | 3,6500 | 31.077.900 |
| 17. Feb. 2023 | 3,8300 | 3,9700 | 3,8200 | 3,9300 | 3,9300 | 22.864.700 |
| 16. Feb. 2023 | 3,8600 | 3,9200 | 3,7900 | 3,8400 | 3,8400 | 26.454.600 |
| 15. Feb. 2023 | 3,9100 | 4,0300 | 3,8700 | 3,9100 | 3,9100 | 24.033.900 |
| 14. Feb. 2023 | 4,0200 | 4,0600 | 3,8200 | 3,9300 | 3,9300 | 33.251.800 |
| 13. Feb. 2023 | 3,9200 | 4,0800 | 3,8600 | 4,0600 | 4,0600 | 29.833.000 |
| 10. Feb. 2023 | 3,9500 | 4,0400 | 3,8800 | 3,9600 | 3,9600 | 34.668.000 |
| 09. Feb. 2023 | 3,9700 | 4,1500 | 3,7700 | 4,0000 | 4,0000 | 61.147.200 |
| 08. Feb. 2023 | 4,0300 | 4,1900 | 3,7400 | 3,9500 | 3,9500 | 132.390.700 |
| 07. Feb. 2023 | 5,0600 | 5,1500 | 4,9600 | 4,9900 | 4,9900 | 50.550.200 |
| 06. Feb. 2023 | 5,2100 | 5,2200 | 5,0000 | 5,0400 | 5,0400 | 32.957.500 |
| 03. Feb. 2023 | 5,4500 | 5,5000 | 5,1900 | 5,2600 | 5,2600 | 43.038.000 |
| 02. Feb. 2023 | 5,4400 | 5,7800 | 5,3900 | 5,6100 | 5,6100 | 31.236.500 |
| 01. Feb. 2023 | 5,2800 | 5,4500 | 5,2200 | 5,3600 | 5,3600 | 24.278.600 |
| 31. Jan. 2023 | 5,1800 | 5,2600 | 5,1200 | 5,2500 | 5,2500 | 26.209.000 |
| 30. Jan. 2023 | 5,1800 | 5,2900 | 5,1300 | 5,1400 | 5,1400 | 23.590.700 |
| 27. Jan. 2023 | 5,1400 | 5,3300 | 5,0900 | 5,2900 | 5,2900 | 17.454.300 |
| 26. Jan. 2023 | 5,3300 | 5,3400 | 5,0700 | 5,1400 | 5,1400 | 23.134.800 |
| 25. Jan. 2023 | 5,2300 | 5,3100 | 5,1700 | 5,3000 | 5,3000 | 17.419.300 |
| 24. Jan. 2023 | 5,8800 | 5,8800 | 5,1200 | 5,2900 | 5,2900 | 24.613.500 |
| 23. Jan. 2023 | 5,2000 | 5,2900 | 5,1200 | 5,1500 | 5,1500 | 18.940.800 |
| 20. Jan. 2023 | 5,0300 | 5,2200 | 4,9600 | 5,2200 | 5,2200 | 23.453.800 |
| 19. Jan. 2023 | 5,2900 | 5,3400 | 5,0100 | 5,0300 | 5,0300 | 34.519.200 |
| 18. Jan. 2023 | 5,5900 | 5,6200 | 5,3400 | 5,3500 | 5,3500 | 18.596.000 |
| 17. Jan. 2023 | 5,8700 | 5,9000 | 5,5700 | 5,5900 | 5,5900 | 18.726.600 |
| 13. Jan. 2023 | 5,9500 | 5,9700 | 5,7900 | 5,9000 | 5,9000 | 18.396.600 |
| 12. Jan. 2023 | 5,8600 | 6,0900 | 5,7900 | 6,0400 | 6,0400 | 23.303.600 |
| 11. Jan. 2023 | 5,6300 | 5,9600 | 5,6100 | 5,8200 | 5,8200 | 21.454.000 |
| 10. Jan. 2023 | 5,4000 | 5,6400 | 5,3200 | 5,6000 | 5,6000 | 19.835.500 |
| 09. Jan. 2023 | 5,4700 | 5,4900 | 5,3400 | 5,3900 | 5,3900 | 14.253.900 |
| 06. Jan. 2023 | 5,4700 | 5,5200 | 5,3700 | 5,4300 | 5,4300 | 21.110.400 |
| 05. Jan. 2023 | 5,4600 | 5,4700 | 5,2900 | 5,4600 | 5,4600 | 16.760.800 |
| 04. Jan. 2023 | 5,4500 | 5,5500 | 5,3700 | 5,4400 | 5,4400 | 15.739.200 |
| 03. Jan. 2023 | 5,3000 | 5,4100 | 5,2200 | 5,3700 | 5,3700 | 15.331.300 |
| 30. Dez. 2022 | 5,2400 | 5,3000 | 5,1100 | 5,2200 | 5,2200 | 18.550.600 |
| 29. Dez. 2022 | 5,1200 | 5,3700 | 5,1100 | 5,3000 | 5,3000 | 18.813.300 |
| 28. Dez. 2022 | 5,2600 | 5,3200 | 5,0700 | 5,0900 | 5,0900 | 19.537.200 |
| 27. Dez. 2022 | 5,1800 | 5,2900 | 4,9900 | 5,2800 | 5,2800 | 18.157.600 |
| 23. Dez. 2022 | 5,1600 | 5,3100 | 5,1200 | 5,2400 | 5,2400 | 14.821.600 |
| 22. Dez. 2022 | 5,2700 | 5,2700 | 5,0300 | 5,1900 | 5,1900 | 20.841.800 |
| 21. Dez. 2022 | 5,3100 | 5,3700 | 5,2300 | 5,3000 | 5,3000 | 19.721.800 |
| 20. Dez. 2022 | 5,2400 | 5,3100 | 5,1800 | 5,2800 | 5,2800 | 15.552.500 |
| 19. Dez. 2022 | 5,3700 | 5,4200 | 5,2300 | 5,2900 | 5,2900 | 16.501.300 |
| 16. Dez. 2022 | 5,3800 | 5,4700 | 5,3100 | 5,4100 | 5,4100 | 83.977.200 |
| 15. Dez. 2022 | 5,6500 | 5,7400 | 5,4300 | 5,4300 | 5,4300 | 21.244.600 |
| 14. Dez. 2022 | 5,6500 | 5,8700 | 5,6300 | 5,7700 | 5,7700 | 20.705.500 |
| 13. Dez. 2022 | 5,6200 | 5,8400 | 5,5900 | 5,6800 | 5,6800 | 26.156.000 |
| 12. Dez. 2022 | 5,5100 | 5,6100 | 5,4400 | 5,5600 | 5,5600 | 20.311.400 |
| 09. Dez. 2022 | 5,3600 | 5,6300 | 5,3300 | 5,4900 | 5,4900 | 14.702.000 |
| 08. Dez. 2022 | 5,4500 | 5,4900 | 5,3400 | 5,4000 | 5,4000 | 17.805.800 |
| 07. Dez. 2022 | 5,3900 | 5,4700 | 5,2700 | 5,4400 | 5,4400 | 22.533.000 |
| 06. Dez. 2022 | 5,1500 | 5,4100 | 5,1100 | 5,4000 | 5,4000 | 25.548.200 |
| 05. Dez. 2022 | 5,4800 | 5,5200 | 5,1500 | 5,2000 | 5,2000 | 24.997.100 |
| 02. Dez. 2022 | 5,5500 | 5,6400 | 5,4500 | 5,5100 | 5,5100 | 21.399.100 |
| 01. Dez. 2022 | 5,5100 | 5,7200 | 5,4900 | 5,5900 | 5,5900 | 27.937.400 |
| 30. Nov. 2022 | 5,4600 | 5,5400 | 5,3100 | 5,4700 | 5,4700 | 83.816.800 |
| 29. Nov. 2022 | 5,4900 | 5,5500 | 5,2900 | 5,4700 | 5,4700 | 32.327.300 |
| 28. Nov. 2022 | 5,7900 | 5,8200 | 5,4600 | 5,5200 | 5,5200 | 27.712.400 |
| 25. Nov. 2022 | 5,8800 | 5,9400 | 5,8000 | 5,8400 | 5,8400 | 8.111.500 |
| 23. Nov. 2022 | 5,7700 | 5,9400 | 5,6900 | 5,8800 | 5,8800 | 14.136.300 |
| 22. Nov. 2022 | 5,7300 | 5,8800 | 5,7100 | 5,8300 | 5,8300 | 15.621.500 |
| 21. Nov. 2022 | 5,8600 | 5,9100 | 5,6800 | 5,7600 | 5,7600 | 15.843.200 |
| 18. Nov. 2022 | 5,9600 | 6,0300 | 5,8100 | 5,8700 | 5,8700 | 15.626.000 |
| 17. Nov. 2022 | 5,7700 | 5,9700 | 5,7100 | 5,8800 | 5,8800 | 17.576.400 |
| 16. Nov. 2022 | 6,0300 | 6,1000 | 5,7800 | 5,8200 | 5,8200 | 23.046.700 |
| 15. Nov. 2022 | 6,2500 | 6,3800 | 6,0200 | 6,0800 | 6,0800 | 34.475.000 |
| 14. Nov. 2022 | 6,3400 | 6,4400 | 6,2400 | 6,3100 | 6,3100 | 23.288.700 |
| 11. Nov. 2022 | 6,4500 | 6,5000 | 6,2300 | 6,3400 | 6,3400 | 28.770.000 |
| 10. Nov. 2022 | 6,5400 | 6,7600 | 6,4100 | 6,4500 | 6,4500 | 23.297.500 |
| 09. Nov. 2022 | 6,2700 | 6,5100 | 6,2400 | 6,3300 | 6,3300 | 24.679.500 |
| 08. Nov. 2022 | 6,1000 | 6,5100 | 6,0700 | 6,3400 | 6,3400 | 35.014.500 |
| 07. Nov. 2022 | 5,9000 | 6,1400 | 5,8700 | 6,0400 | 6,0400 | 32.955.000 |
| 04. Nov. 2022 | 5,6800 | 6,0500 | 5,6800 | 5,9200 | 5,9200 | 42.815.500 |
| 03. Nov. 2022 | 5,9200 | 6,4700 | 5,7800 | 5,8000 | 5,8000 | 62.824.700 |
| 02. Nov. 2022 | 7,3700 | 7,3900 | 7,0200 | 7,0500 | 7,0500 | 30.985.900 |
| 01. Nov. 2022 | 7,5000 | 7,6000 | 7,3600 | 7,4300 | 7,4300 | 15.321.800 |
| 31. Okt. 2022 | 7,3400 | 7,3700 | 7,1200 | 7,3600 | 7,3600 | 16.448.000 |
| 28. Okt. 2022 | 7,0500 | 7,3500 | 7,0200 | 7,3400 | 7,3400 | 16.346.200 |
| 27. Okt. 2022 | 7,1600 | 7,1800 | 6,9400 | 6,9700 | 6,9700 | 14.797.900 |
| 26. Okt. 2022 | 6,9600 | 7,2200 | 6,9100 | 7,0600 | 7,0600 | 16.481.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
