1,441$
-0,62%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,44 | 1,52 | 1,41 | 1,44 | -0,69% | 10.524.956,00 |
| 30.05.2024 | 1,24 | 1,47 | 1,24 | 1,45 | 16,00% | 3.783.234,00 |
| 29.05.2024 | 1,17 | 1,25 | 1,14 | 1,25 | 6,84% | 1.703.208,00 |
| 28.05.2024 | 1,17 | 1,23 | 1,13 | 1,17 | 0,86% | 2.257.560,00 |
| 24.05.2024 | 1,25 | 1,30 | 1,15 | 1,16 | -7,20% | 3.106.206,00 |
| 23.05.2024 | 1,33 | 1,35 | 1,25 | 1,25 | -5,30% | 2.011.960,00 |
| 22.05.2024 | 1,29 | 1,34 | 1,22 | 1,32 | 4,76% | 2.802.955,00 |
| 21.05.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,97% | 3.066.360,00 |
| 20.05.2024 | 1,28 | 1,37 | 1,28 | 1,34 | 1,52% | 2.900.598,00 |
| 17.05.2024 | 1,18 | 1,33 | 1,15 | 1,32 | 11,86% | 5.197.395,00 |
| 16.05.2024 | 1,17 | 1,21 | 1,11 | 1,18 | 2,61% | 2.558.059,00 |
| 15.05.2024 | 1,21 | 1,21 | 1,12 | 1,15 | -1,71% | 3.106.138,00 |
| 14.05.2024 | 1,05 | 1,23 | 1,05 | 1,17 | 13,59% | 4.701.943,00 |
| 13.05.2024 | 1,07 | 1,12 | 1,00 | 1,03 | -1,90% | 2.103.218,00 |
| 10.05.2024 | 1,13 | 1,17 | 1,04 | 1,05 | -5,41% | 1.805.186,00 |
| 09.05.2024 | 1,11 | 1,29 | 1,03 | 1,11 | 5,71% | 6.331.609,00 |
| 08.05.2024 | 1,00 | 1,07 | 0,98 | 1,05 | 6,54% | 2.248.914,00 |
| 07.05.2024 | 0,94 | 1,02 | 0,94 | 0,99 | 6,62% | 3.380.312,00 |
| 06.05.2024 | 0,98 | 1,05 | 0,92 | 0,92 | -6,82% | 3.310.064,00 |
| 03.05.2024 | 1,09 | 1,18 | 0,98 | 0,99 | -5,52% | 3.780.980,00 |
| 02.05.2024 | 0,88 | 1,06 | 0,88 | 1,05 | 21,53% | 7.007.869,00 |
| 01.05.2024 | 0,91 | 0,93 | 0,86 | 0,86 | -3,36% | 3.231.382,00 |
| 30.04.2024 | 0,98 | 1,00 | 0,89 | 0,89 | -8,60% | 3.054.950,00 |
| 29.04.2024 | 0,93 | 1,03 | 0,93 | 0,98 | 4,50% | 3.043.006,00 |
| 26.04.2024 | 0,92 | 0,97 | 0,89 | 0,94 | 2,33% | 3.259.109,00 |
| 25.04.2024 | 1,00 | 1,02 | 0,86 | 0,91 | -13,71% | 7.685.007,00 |
| 24.04.2024 | 1,01 | 1,08 | 1,00 | 1,06 | 7,22% | 1.793.302,00 |
| 23.04.2024 | 1,04 | 1,05 | 0,96 | 0,99 | -3,32% | 4.399.819,00 |
| 22.04.2024 | 0,94 | 1,03 | 0,91 | 1,02 | 10,78% | 4.239.473,00 |
| 19.04.2024 | 0,95 | 1,00 | 0,91 | 0,92 | -3,22% | 3.664.804,00 |
| 18.04.2024 | 1,01 | 1,02 | 0,95 | 0,95 | -3,70% | 3.579.313,00 |
| 17.04.2024 | 1,01 | 1,05 | 0,96 | 0,99 | -0,39% | 2.832.618,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,94 | 0,99 | -0,58% | 3.058.519,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,00 | 1,00 | -6,54% | 2.520.367,00 |
| 12.04.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -5,31% | 1.792.890,00 |
| 11.04.2024 | 1,13 | 1,19 | 1,10 | 1,13 | -0,88% | 1.888.064,00 |
| 10.04.2024 | 1,15 | 1,18 | 1,12 | 1,14 | -5,00% | 2.070.930,00 |
| 09.04.2024 | 1,27 | 1,29 | 1,18 | 1,20 | -2,44% | 1.155.772,00 |
| 08.04.2024 | 1,19 | 1,26 | 1,16 | 1,23 | 6,03% | 1.581.329,00 |
| 05.04.2024 | 1,21 | 1,21 | 1,14 | 1,16 | -2,11% | 2.828.724,00 |
| 04.04.2024 | 1,16 | 1,27 | 1,16 | 1,19 | 2,16% | 1.808.355,00 |
| 03.04.2024 | 1,20 | 1,24 | 1,15 | 1,16 | -5,69% | 1.952.841,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,21 | 1,23 | -7,52% | 1.455.079,00 |
| 01.04.2024 | 1,35 | 1,37 | 1,28 | 1,33 | 1,53% | 1.760.690,00 |
| 28.03.2024 | 1,29 | 1,36 | 1,29 | 1,31 | 3,15% | 2.723.301,00 |
| 27.03.2024 | 1,22 | 1,28 | 1,21 | 1,27 | 4,10% | 1.403.199,00 |
| 26.03.2024 | 1,27 | 1,29 | 1,21 | 1,22 | -3,94% | 1.594.958,00 |
| 25.03.2024 | 1,32 | 1,38 | 1,27 | 1,27 | -3,79% | 1.246.502,00 |
| 22.03.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -5,04% | 1.086.336,00 |
| 21.03.2024 | 1,41 | 1,52 | 1,39 | 1,39 | -1,42% | 2.149.696,00 |
| 20.03.2024 | 1,35 | 1,42 | 1,30 | 1,41 | 4,44% | 1.577.655,00 |
| 19.03.2024 | 1,40 | 1,45 | 1,35 | 1,35 | -4,26% | 2.713.331,00 |
| 18.03.2024 | 1,50 | 1,52 | 1,40 | 1,41 | -6,62% | 3.950.732,00 |
| 15.03.2024 | 1,52 | 1,70 | 1,48 | 1,51 | 3,42% | 11.032.371,00 |
| 14.03.2024 | 1,55 | 1,55 | 1,44 | 1,46 | -5,81% | 4.070.546,00 |
| 13.03.2024 | 1,57 | 1,68 | 1,53 | 1,55 | -3,13% | 6.426.120,00 |
| 12.03.2024 | 1,45 | 1,62 | 1,36 | 1,60 | 14,29% | 6.303.713,00 |
| 11.03.2024 | 1,27 | 1,44 | 1,25 | 1,40 | 12,00% | 4.487.644,00 |
| 08.03.2024 | 1,21 | 1,33 | 1,20 | 1,25 | 6,84% | 3.632.176,00 |
| 07.03.2024 | 1,12 | 1,27 | 1,09 | 1,17 | 6,36% | 4.649.812,00 |
| 06.03.2024 | 1,10 | 1,30 | 1,07 | 1,10 | 5,77% | 10.893.235,00 |
| 05.03.2024 | 1,04 | 1,11 | 1,02 | 1,04 | 2,97% | 6.130.861,00 |
| 04.03.2024 | 1,11 | 1,11 | 0,89 | 1,01 | -11,01% | 8.437.205,00 |
| 01.03.2024 | 1,20 | 1,20 | 1,10 | 1,14 | -2,16% | 5.702.801,00 |
| 29.02.2024 | 1,31 | 1,48 | 1,16 | 1,16 | -37,30% | 12.992.083,00 |
| 28.02.2024 | 1,95 | 2,03 | 1,82 | 1,85 | -5,61% | 2.582.998,00 |
| 27.02.2024 | 1,95 | 2,00 | 1,93 | 1,96 | 1,03% | 2.098.814,00 |
| 26.02.2024 | 1,94 | 1,98 | 1,86 | 1,94 | 2,11% | 1.945.154,00 |
| 23.02.2024 | 1,93 | 1,97 | 1,88 | 1,90 | -1,04% | 1.248.634,00 |
| 22.02.2024 | 1,98 | 1,98 | 1,85 | 1,92 | -0,52% | 3.038.842,00 |
| 21.02.2024 | 2,07 | 2,08 | 1,93 | 1,93 | -7,66% | 1.845.918,00 |
| 20.02.2024 | 2,13 | 2,18 | 2,08 | 2,09 | -4,13% | 1.844.612,00 |
| 16.02.2024 | 2,20 | 2,28 | 2,17 | 2,18 | -2,68% | 2.353.423,00 |
| 15.02.2024 | 2,16 | 2,25 | 2,10 | 2,24 | 5,91% | 2.174.918,00 |
| 14.02.2024 | 2,13 | 2,18 | 2,09 | 2,12 | 0,48% | 1.697.279,00 |
| 13.02.2024 | 2,25 | 2,26 | 2,09 | 2,11 | -11,37% | 2.077.706,00 |
| 12.02.2024 | 2,17 | 2,38 | 2,17 | 2,38 | 8,94% | 1.780.111,00 |
| 09.02.2024 | 2,14 | 2,25 | 2,13 | 2,18 | 1,87% | 1.692.527,00 |
| 08.02.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -0,47% | 1.285.798,00 |
| 07.02.2024 | 2,19 | 2,21 | 2,12 | 2,15 | -2,71% | 1.537.347,00 |
| 06.02.2024 | 2,12 | 2,28 | 2,09 | 2,21 | 5,49% | 2.271.782,00 |
| 05.02.2024 | 2,19 | 2,22 | 2,09 | 2,10 | -6,47% | 2.127.234,00 |
| 02.02.2024 | 2,32 | 2,33 | 2,21 | 2,24 | -5,08% | 1.766.198,00 |
| 01.02.2024 | 2,41 | 2,42 | 2,29 | 2,36 | 1,51% | 1.630.997,00 |
| 31.01.2024 | 2,43 | 2,45 | 2,31 | 2,33 | -5,10% | 2.191.773,00 |
| 30.01.2024 | 2,47 | 2,51 | 2,42 | 2,45 | -1,61% | 1.598.060,00 |
| 29.01.2024 | 2,41 | 2,49 | 2,36 | 2,49 | 3,32% | 1.180.757,00 |
| 26.01.2024 | 2,47 | 2,53 | 2,41 | 2,41 | -1,63% | 1.933.471,00 |
| 25.01.2024 | 2,46 | 2,53 | 2,43 | 2,45 | 1,66% | 1.299.188,00 |
| 24.01.2024 | 2,52 | 2,56 | 2,39 | 2,41 | -2,03% | 1.829.797,00 |
| 23.01.2024 | 2,33 | 2,46 | 2,28 | 2,46 | 7,19% | 1.643.352,00 |
| 22.01.2024 | 2,23 | 2,32 | 2,14 | 2,30 | -3,57% | 3.209.808,00 |
| 19.01.2024 | 2,35 | 2,41 | 2,29 | 2,38 | 0,42% | 1.865.019,00 |
| 18.01.2024 | 2,33 | 2,41 | 2,30 | 2,37 | 1,72% | 1.963.486,00 |
| 17.01.2024 | 2,36 | 2,38 | 2,28 | 2,33 | -3,72% | 2.702.065,00 |
| 16.01.2024 | 2,41 | 2,45 | 2,36 | 2,42 | -2,02% | 2.745.590,00 |
| 12.01.2024 | 2,53 | 2,59 | 2,47 | 2,47 | 0,00% | 2.079.378,00 |
| 11.01.2024 | 2,61 | 2,63 | 2,44 | 2,47 | -6,26% | 2.262.598,00 |
| 10.01.2024 | 2,67 | 2,70 | 2,56 | 2,64 | -1,68% | 2.117.834,00 |
| 09.01.2024 | 2,68 | 2,72 | 2,58 | 2,68 | -1,11% | 2.894.420,00 |