Lumen Technologies Inc (LUMN)

LUMN
🏛️ Vereinigte Staaten →
6.07
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.83 1.87 1.79 1.83 12.2M
2023-12-28 1.79 1.90 1.77 1.85 11.0M
2023-12-27 1.79 1.85 1.78 1.81 10.9M
2023-12-26 1.72 1.84 1.70 1.80 10.6M
2023-12-22 1.71 1.79 1.70 1.73 9.6M
2023-12-21 1.65 1.76 1.65 1.74 11.5M
2023-12-20 1.70 1.78 1.65 1.66 14.6M
2023-12-19 1.76 1.85 1.75 1.77 10.0M
2023-12-18 1.81 1.82 1.70 1.79 12.4M
2023-12-15 1.75 1.81 1.64 1.81 44.3M
2023-12-14 1.66 1.87 1.64 1.77 34.8M
2023-12-13 1.46 1.61 1.42 1.58 19.2M
2023-12-12 1.39 1.55 1.35 1.47 17.5M
2023-12-11 1.49 1.55 1.35 1.37 13.4M
2023-12-08 1.44 1.54 1.43 1.49 8.3M
2023-12-07 1.47 1.51 1.41 1.44 13.0M
2023-12-06 1.54 1.64 1.46 1.48 14.9M
2023-12-05 1.55 1.58 1.51 1.55 11.9M
2023-12-04 1.45 1.59 1.42 1.56 17.0M
2023-12-01 1.30 1.50 1.24 1.48 25.9M
2023-11-30 1.31 1.35 1.23 1.31 15.7M
2023-11-29 1.18 1.36 1.18 1.35 22.5M
2023-11-28 1.24 1.24 1.16 1.18 15.2M
2023-11-27 1.26 1.30 1.21 1.23 10.3M
2023-11-24 1.30 1.32 1.25 1.26 4.9M
2023-11-22 1.33 1.38 1.28 1.29 10.0M
2023-11-21 1.36 1.37 1.29 1.32 8.8M
2023-11-20 1.33 1.40 1.31 1.38 9.0M
2023-11-17 1.39 1.40 1.32 1.35 8.3M
2023-11-16 1.33 1.38 1.28 1.38 11.7M
2023-11-15 1.30 1.41 1.30 1.38 14.4M
2023-11-14 1.21 1.34 1.19 1.30 21.3M
2023-11-13 1.18 1.23 1.13 1.15 10.6M
2023-11-10 1.19 1.21 1.11 1.19 12.3M
2023-11-09 1.35 1.36 1.17 1.18 15.1M
2023-11-08 1.35 1.39 1.26 1.30 15.6M
2023-11-07 1.28 1.44 1.26 1.30 20.8M
2023-11-06 1.18 1.35 1.15 1.32 39.1M
2023-11-03 1.04 1.17 1.03 1.12 26.7M
2023-11-02 1.03 1.06 0.78 1.06 120.5M
2023-11-01 1.38 1.40 0.97 0.98 60.6M
2023-10-31 1.45 1.56 1.40 1.46 21.5M
2023-10-30 1.35 1.53 1.35 1.49 18.7M
2023-10-27 1.37 1.39 1.32 1.33 11.1M
2023-10-26 1.35 1.40 1.31 1.40 9.9M
2023-10-25 1.35 1.39 1.34 1.34 6.5M
2023-10-24 1.30 1.39 1.30 1.37 7.8M
2023-10-23 1.36 1.40 1.30 1.30 11.6M
2023-10-20 1.38 1.43 1.36 1.39 9.4M
2023-10-19 1.39 1.44 1.37 1.39 10.1M
2023-10-18 1.40 1.43 1.36 1.39 7.1M
2023-10-17 1.34 1.43 1.33 1.42 11.8M
2023-10-16 1.31 1.36 1.30 1.35 6.0M
2023-10-13 1.32 1.35 1.30 1.32 5.8M
2023-10-12 1.32 1.33 1.28 1.32 7.6M
2023-10-11 1.39 1.43 1.32 1.33 7.3M
2023-10-10 1.33 1.41 1.32 1.39 14.8M
2023-10-09 1.29 1.32 1.27 1.31 5.5M
2023-10-06 1.32 1.34 1.29 1.29 12.4M
2023-10-05 1.29 1.36 1.29 1.35 7.4M
2023-10-04 1.31 1.34 1.29 1.34 11.4M
2023-10-03 1.38 1.40 1.29 1.31 17.9M
2023-10-02 1.40 1.45 1.36 1.39 12.6M
2023-09-29 1.43 1.49 1.42 1.42 12.8M
2023-09-28 1.39 1.43 1.35 1.43 13.1M
2023-09-27 1.32 1.43 1.31 1.39 24.1M
2023-09-26 1.38 1.40 1.30 1.30 14.1M
2023-09-25 1.46 1.48 1.39 1.39 14.5M
2023-09-22 1.51 1.58 1.50 1.51 11.0M
2023-09-21 1.58 1.60 1.53 1.54 12.0M
2023-09-20 1.62 1.67 1.61 1.63 11.8M
2023-09-19 1.51 1.65 1.51 1.63 21.8M
2023-09-18 1.54 1.58 1.50 1.52 11.7M
2023-09-15 1.45 1.59 1.44 1.54 49.9M
2023-09-14 1.41 1.51 1.39 1.45 13.9M
2023-09-13 1.41 1.44 1.36 1.40 10.9M
2023-09-12 1.37 1.45 1.35 1.42 8.7M
2023-09-11 1.43 1.46 1.36 1.37 14.5M
2023-09-08 1.41 1.45 1.35 1.42 12.8M
2023-09-07 1.46 1.48 1.42 1.42 15.9M
2023-09-06 1.48 1.53 1.47 1.48 11.6M
2023-09-05 1.57 1.57 1.45 1.50 19.2M
2023-09-01 1.60 1.64 1.56 1.58 7.2M
2023-08-31 1.56 1.63 1.54 1.59 10.9M
2023-08-30 1.57 1.58 1.49 1.55 12.3M
2023-08-29 1.59 1.65 1.56 1.57 9.4M
2023-08-28 1.58 1.63 1.56 1.60 10.1M
2023-08-25 1.50 1.58 1.50 1.55 14.9M
2023-08-24 1.53 1.55 1.48 1.50 10.7M
2023-08-23 1.52 1.55 1.40 1.52 42.1M
2023-08-22 1.64 1.65 1.49 1.51 21.6M
2023-08-21 1.71 1.72 1.62 1.63 18.4M
2023-08-18 1.69 1.75 1.69 1.70 11.6M
2023-08-17 1.74 1.77 1.70 1.72 14.3M
2023-08-16 1.70 1.77 1.69 1.72 14.8M
2023-08-15 1.78 1.80 1.69 1.69 20.1M
2023-08-14 1.84 1.86 1.77 1.81 17.6M
2023-08-11 1.88 1.91 1.82 1.86 16.6M
2023-08-10 1.75 2.02 1.75 1.89 47.4M
2023-08-09 1.70 1.78 1.68 1.74 17.6M
2023-08-08 1.70 1.75 1.67 1.71 20.8M
2023-08-07 1.71 1.75 1.64 1.74 30.2M
2023-08-04 1.67 1.77 1.64 1.66 34.1M
2023-08-03 1.76 1.78 1.68 1.68 19.8M
2023-08-02 1.75 1.87 1.68 1.79 40.0M
2023-08-01 1.82 2.08 1.73 2.03 51.1M
2023-07-31 1.81 1.95 1.75 1.79 26.0M
2023-07-28 1.75 1.86 1.74 1.76 18.7M
2023-07-27 1.84 1.87 1.70 1.71 13.9M
2023-07-26 1.77 1.83 1.76 1.81 8.0M
2023-07-25 1.84 1.87 1.75 1.77 14.3M
2023-07-24 1.89 1.96 1.82 1.83 12.5M
2023-07-21 1.92 2.03 1.86 1.90 17.0M
2023-07-20 1.91 1.97 1.86 1.90 18.6M
2023-07-19 1.70 1.95 1.69 1.89 34.9M
2023-07-18 1.74 1.74 1.61 1.62 36.4M
2023-07-17 1.88 1.88 1.69 1.70 30.0M
2023-07-14 2.07 2.08 1.85 1.85 28.2M
2023-07-13 2.05 2.14 2.03 2.06 12.9M
2023-07-12 2.14 2.16 2.04 2.04 14.5M
2023-07-11 2.06 2.17 2.05 2.07 14.3M
2023-07-10 2.17 2.18 2.05 2.06 14.0M
2023-07-07 2.09 2.24 2.08 2.19 20.1M
2023-07-06 2.22 2.22 2.08 2.09 17.3M
2023-07-05 2.21 2.34 2.15 2.26 12.8M
2023-07-03 2.25 2.28 2.16 2.25 7.4M
2023-06-30 2.21 2.32 2.18 2.26 16.0M
2023-06-29 2.16 2.30 2.13 2.20 17.7M
2023-06-28 2.09 2.19 2.00 2.18 20.7M
2023-06-27 1.95 2.14 1.92 2.09 18.8M
2023-06-26 1.82 2.03 1.81 1.99 20.3M
2023-06-23 1.85 1.88 1.78 1.82 134.1M
2023-06-22 1.91 1.91 1.78 1.85 22.9M
2023-06-21 2.09 2.11 1.93 1.94 23.7M
2023-06-20 2.24 2.25 2.10 2.11 19.9M
2023-06-16 2.24 2.28 2.19 2.25 37.0M
2023-06-15 2.23 2.31 2.18 2.25 18.1M
2023-06-14 2.33 2.36 2.22 2.26 34.6M
2023-06-13 1.87 2.22 1.84 2.13 46.9M
2023-06-12 1.87 1.88 1.78 1.83 19.6M
2023-06-09 1.78 1.85 1.74 1.80 20.0M
2023-06-08 1.85 1.87 1.77 1.78 28.7M
2023-06-07 1.83 1.89 1.78 1.84 35.7M
2023-06-06 1.91 1.91 1.77 1.80 42.9M
2023-06-05 2.02 2.08 1.89 1.91 22.2M
2023-06-02 1.95 2.03 1.93 2.01 20.4M
2023-06-01 1.98 2.02 1.86 1.95 15.6M
2023-05-31 1.98 2.06 1.94 1.98 22.9M
2023-05-30 2.00 2.05 1.97 1.98 20.7M
2023-05-26 1.88 2.01 1.86 1.97 21.3M
2023-05-25 1.98 1.98 1.85 1.88 19.1M
2023-05-24 2.10 2.15 1.92 1.98 24.1M
2023-05-23 2.17 2.23 2.10 2.10 24.2M
2023-05-22 2.35 2.36 2.16 2.18 28.4M
2023-05-19 2.49 2.50 2.35 2.35 15.1M
2023-05-18 2.61 2.62 2.41 2.51 19.6M
2023-05-17 2.55 2.70 2.52 2.64 20.3M
2023-05-16 2.48 2.55 2.46 2.53 18.5M
2023-05-15 2.38 2.52 2.37 2.49 16.7M
2023-05-12 2.32 2.38 2.30 2.36 12.4M
2023-05-11 2.36 2.43 2.33 2.34 13.3M
2023-05-10 2.44 2.47 2.29 2.36 19.2M
2023-05-09 2.23 2.42 2.17 2.37 22.5M
2023-05-08 2.25 2.32 2.15 2.30 18.1M
2023-05-05 2.26 2.29 2.13 2.28 15.8M
2023-05-04 2.27 2.29 2.10 2.12 18.9M
2023-05-03 2.47 2.56 2.24 2.29 35.9M
2023-05-02 2.32 2.36 2.25 2.34 17.2M
2023-05-01 2.34 2.42 2.26 2.38 19.1M
2023-04-28 2.18 2.37 2.18 2.37 23.2M
2023-04-27 2.15 2.25 2.15 2.21 19.0M
2023-04-26 2.39 2.46 2.13 2.14 26.5M
2023-04-25 2.37 2.44 2.35 2.39 24.1M
2023-04-24 2.25 2.43 2.25 2.42 30.0M
2023-04-21 2.15 2.24 2.15 2.23 15.9M
2023-04-20 2.14 2.19 2.06 2.18 19.0M
2023-04-19 2.16 2.21 2.13 2.18 15.2M
2023-04-18 2.28 2.29 2.18 2.18 15.8M
2023-04-17 2.27 2.30 2.22 2.28 18.1M
2023-04-14 2.35 2.38 2.26 2.27 16.4M
2023-04-13 2.44 2.47 2.34 2.35 20.4M
2023-04-12 2.59 2.61 2.44 2.46 16.5M
2023-04-11 2.43 2.59 2.43 2.57 22.9M
2023-04-10 2.40 2.47 2.37 2.45 22.8M
2023-04-06 2.41 2.46 2.39 2.43 13.8M
2023-04-05 2.41 2.46 2.40 2.42 14.3M
2023-04-04 2.60 2.61 2.40 2.43 23.0M
2023-04-03 2.65 2.70 2.53 2.59 26.7M
2023-03-31 2.54 2.73 2.54 2.65 22.3M
2023-03-30 2.64 2.66 2.54 2.56 13.6M
2023-03-29 2.67 2.71 2.55 2.63 18.7M
2023-03-28 2.53 2.67 2.50 2.65 26.2M
2023-03-27 2.44 2.57 2.41 2.54 17.9M
2023-03-24 2.45 2.45 2.37 2.41 24.6M
2023-03-23 2.53 2.54 2.42 2.47 20.5M
2023-03-22 2.55 2.64 2.47 2.48 25.6M
2023-03-21 2.50 2.56 2.44 2.52 36.3M
2023-03-20 2.45 2.55 2.39 2.49 42.4M
2023-03-17 2.44 2.55 2.37 2.48 316.0M
2023-03-16 2.57 2.57 2.41 2.49 41.6M
2023-03-15 2.51 2.62 2.44 2.59 32.2M
2023-03-14 2.68 2.73 2.52 2.60 26.6M
2023-03-13 2.46 2.69 2.43 2.60 51.8M
2023-03-10 2.87 2.88 2.64 2.68 44.7M
2023-03-09 3.02 3.05 2.86 2.88 42.3M
2023-03-08 3.10 3.13 2.99 3.02 32.7M
2023-03-07 3.28 3.29 3.10 3.11 30.9M
2023-03-06 3.19 3.47 3.18 3.30 49.7M
2023-03-03 3.22 3.25 3.14 3.17 24.7M
2023-03-02 3.21 3.27 3.12 3.23 31.3M
2023-03-01 3.42 3.42 3.23 3.23 30.7M
2023-02-28 3.38 3.49 3.30 3.40 96.5M
2023-02-27 3.61 3.63 3.34 3.40 40.8M
2023-02-24 3.55 3.60 3.49 3.56 19.5M
2023-02-23 3.71 3.71 3.50 3.61 26.1M
2023-02-22 3.66 3.75 3.63 3.70 28.5M
2023-02-21 3.90 3.91 3.62 3.65 31.1M
2023-02-17 3.83 3.97 3.82 3.93 22.9M
2023-02-16 3.86 3.92 3.79 3.84 26.5M
2023-02-15 3.91 4.03 3.87 3.91 24.1M
2023-02-14 4.02 4.06 3.82 3.93 33.3M
2023-02-13 3.92 4.08 3.86 4.06 29.8M
2023-02-10 3.95 4.04 3.88 3.96 34.7M
2023-02-09 3.97 4.15 3.77 4.00 61.1M
2023-02-08 4.03 4.19 3.74 3.95 132.4M
2023-02-07 5.06 5.15 4.96 4.99 50.6M
2023-02-06 5.21 5.22 5.00 5.04 33.0M
2023-02-03 5.45 5.50 5.19 5.26 43.0M
2023-02-02 5.44 5.78 5.39 5.61 31.2M
2023-02-01 5.28 5.45 5.22 5.36 24.3M
2023-01-31 5.18 5.26 5.12 5.25 26.2M
2023-01-30 5.18 5.29 5.13 5.14 23.6M
2023-01-27 5.14 5.33 5.09 5.29 17.5M
2023-01-26 5.33 5.34 5.07 5.14 23.1M
2023-01-25 5.23 5.31 5.17 5.30 17.4M
2023-01-24 5.14 6.19 5.05 5.29 24.6M
2023-01-23 5.20 5.29 5.12 5.15 18.9M
2023-01-20 5.03 5.22 4.96 5.22 23.5M
2023-01-19 5.29 5.34 5.01 5.03 34.5M
2023-01-18 5.59 5.62 5.34 5.35 18.6M
2023-01-17 5.87 5.90 5.57 5.59 18.7M
2023-01-13 5.95 5.97 5.79 5.90 18.4M
2023-01-12 5.86 6.09 5.79 6.04 23.3M
2023-01-11 5.63 5.96 5.61 5.82 21.5M
2023-01-10 5.40 5.64 5.32 5.60 19.8M
2023-01-09 5.47 5.49 5.34 5.39 14.3M
2023-01-06 5.47 5.52 5.37 5.43 21.1M
2023-01-05 5.46 5.47 5.29 5.46 16.8M
2023-01-04 5.45 5.55 5.37 5.44 15.7M
2023-01-03 5.30 5.41 5.22 5.37 15.3M