40,880€
-0,58%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,34 | 41,34 | 40,67 | 40,89 | -0,56% | 75,00 |
| 18.04.2024 | 41,98 | 42,22 | 40,78 | 41,12 | -2,10% | 20,00 |
| 17.04.2024 | 42,41 | 42,54 | 41,95 | 42,00 | -0,57% | - |
| 16.04.2024 | 41,73 | 42,42 | 41,52 | 42,24 | 1,22% | - |
| 15.04.2024 | 42,62 | 43,29 | 41,66 | 41,73 | -2,75% | - |
| 12.04.2024 | 43,92 | 44,17 | 42,63 | 42,91 | -2,26% | 200,00 |
| 11.04.2024 | 43,51 | 44,16 | 43,35 | 43,90 | 0,80% | - |
| 10.04.2024 | 43,93 | 44,11 | 43,46 | 43,55 | -0,84% | - |
| 09.04.2024 | 43,74 | 44,09 | 43,62 | 43,92 | 0,30% | - |
| 08.04.2024 | 43,92 | 44,23 | 43,71 | 43,79 | -0,73% | - |
| 05.04.2024 | 43,93 | 44,30 | 43,88 | 44,11 | 0,32% | 70,00 |
| 04.04.2024 | 44,87 | 45,22 | 43,92 | 43,97 | -2,46% | - |
| 03.04.2024 | 45,13 | 45,38 | 44,78 | 45,08 | -0,02% | - |
| 02.04.2024 | 45,84 | 46,12 | 44,84 | 45,09 | -1,66% | - |
| 28.03.2024 | 47,10 | 47,10 | 45,75 | 45,85 | -1,50% | - |
| 27.03.2024 | 45,75 | 46,75 | 45,65 | 46,55 | 1,75% | - |
| 26.03.2024 | 46,35 | 46,45 | 45,50 | 45,75 | -0,97% | - |
| 25.03.2024 | 46,90 | 47,65 | 45,90 | 46,20 | -1,81% | - |
| 22.03.2024 | 46,70 | 47,25 | 45,95 | 47,05 | 0,64% | - |
| 21.03.2024 | 46,35 | 47,25 | 45,95 | 46,75 | 1,63% | 22,00 |
| 20.03.2024 | 45,75 | 46,35 | 45,45 | 46,00 | 0,33% | 35,00 |
| 19.03.2024 | 45,75 | 46,25 | 45,20 | 45,85 | 0,66% | 25,00 |
| 18.03.2024 | 45,55 | 46,30 | 45,45 | 45,55 | -0,87% | - |
| 15.03.2024 | 45,90 | 46,40 | 45,15 | 45,95 | -0,33% | 90,00 |
| 14.03.2024 | 47,10 | 47,35 | 45,95 | 46,10 | -2,33% | 50,00 |
| 13.03.2024 | 47,05 | 47,40 | 46,55 | 47,20 | 0,32% | 10,00 |
| 12.03.2024 | 47,55 | 48,35 | 46,85 | 47,05 | -0,32% | - |
| 11.03.2024 | 49,60 | 49,65 | 47,10 | 47,20 | -4,74% | - |
| 08.03.2024 | 48,40 | 50,10 | 48,05 | 49,55 | 2,48% | 64,00 |
| 07.03.2024 | 57,20 | 58,00 | 47,25 | 48,35 | -15,32% | 20,00 |
| 06.03.2024 | 56,30 | 57,90 | 55,90 | 57,10 | 1,42% | - |
| 05.03.2024 | 57,60 | 57,70 | 55,90 | 56,30 | -2,26% | - |
| 04.03.2024 | 56,20 | 58,30 | 55,90 | 57,60 | 2,49% | 85,00 |
| 01.03.2024 | 52,70 | 56,30 | 52,60 | 56,20 | 6,44% | 138,00 |
| 29.02.2024 | 52,10 | 52,90 | 52,00 | 52,80 | 1,15% | 30,00 |
| 28.02.2024 | 51,70 | 52,50 | 51,30 | 52,20 | 0,97% | 25,00 |
| 27.02.2024 | 51,70 | 52,00 | 51,10 | 51,70 | 0,00% | 5,00 |
| 26.02.2024 | 51,10 | 51,70 | 50,30 | 51,70 | 0,98% | - |
| 23.02.2024 | 52,10 | 52,30 | 50,70 | 51,20 | -1,35% | - |
| 22.02.2024 | 50,30 | 52,10 | 50,25 | 51,90 | 3,18% | - |
| 21.02.2024 | 50,35 | 50,40 | 49,15 | 50,30 | -0,30% | 152,00 |
| 20.02.2024 | 51,30 | 51,50 | 50,30 | 50,45 | -1,66% | - |
| 19.02.2024 | 51,90 | 52,00 | 50,90 | 51,30 | -1,16% | - |
| 16.02.2024 | 52,90 | 53,30 | 51,80 | 51,90 | -1,89% | - |
| 15.02.2024 | 52,70 | 53,10 | 52,00 | 52,90 | 0,95% | - |
| 14.02.2024 | 51,10 | 53,70 | 51,10 | 52,40 | 2,54% | 60,00 |
| 13.02.2024 | 52,20 | 52,50 | 50,70 | 51,10 | -1,92% | 100,00 |
| 12.02.2024 | 52,70 | 53,50 | 51,90 | 52,10 | -1,14% | - |
| 09.02.2024 | 51,50 | 52,90 | 51,50 | 52,70 | 2,33% | - |
| 08.02.2024 | 51,80 | 52,30 | 50,60 | 51,50 | -0,58% | - |
| 07.02.2024 | 51,10 | 51,90 | 50,50 | 51,80 | 1,37% | 22,00 |
| 06.02.2024 | 51,10 | 52,30 | 50,90 | 51,10 | 0,39% | 49,00 |
| 05.02.2024 | 50,70 | 51,70 | 50,40 | 50,90 | 0,20% | 10,00 |
| 02.02.2024 | 50,15 | 50,90 | 49,75 | 50,80 | 0,79% | 111,00 |
| 01.02.2024 | 48,90 | 50,70 | 48,90 | 50,40 | 2,75% | 30,00 |
| 31.01.2024 | 49,10 | 49,55 | 48,10 | 49,05 | 0,51% | 20,00 |
| 30.01.2024 | 48,40 | 49,00 | 48,10 | 48,80 | 0,10% | - |
| 29.01.2024 | 47,15 | 48,75 | 47,15 | 48,75 | 2,96% | - |
| 26.01.2024 | 47,65 | 47,95 | 47,25 | 47,35 | -0,63% | 150,00 |
| 25.01.2024 | 47,25 | 48,35 | 47,15 | 47,65 | 0,85% | 40,00 |
| 24.01.2024 | 46,35 | 47,30 | 46,35 | 47,25 | 1,07% | - |
| 23.01.2024 | 47,70 | 47,90 | 46,65 | 46,75 | -1,99% | - |
| 22.01.2024 | 47,85 | 48,55 | 47,55 | 47,70 | -1,04% | 519,00 |
| 19.01.2024 | 47,20 | 48,25 | 47,20 | 48,20 | 2,12% | - |
| 18.01.2024 | 46,65 | 47,45 | 46,15 | 47,20 | 1,18% | 96,00 |
| 17.01.2024 | 46,55 | 46,65 | 46,00 | 46,65 | 0,32% | 51,00 |
| 16.01.2024 | 45,25 | 46,95 | 44,95 | 46,50 | 2,76% | - |
| 15.01.2024 | 45,45 | 45,70 | 45,20 | 45,25 | -0,22% | 130,00 |
| 12.01.2024 | 44,10 | 46,15 | 44,00 | 45,35 | 2,72% | 66,00 |
| 11.01.2024 | 44,15 | 44,75 | 43,65 | 44,15 | -0,23% | 20,00 |
| 10.01.2024 | 43,65 | 44,60 | 43,65 | 44,25 | 1,14% | 598,00 |
| 09.01.2024 | 43,15 | 44,15 | 43,05 | 43,75 | 1,27% | - |
| 08.01.2024 | 42,45 | 43,55 | 42,25 | 43,20 | 1,53% | 70,00 |
| 05.01.2024 | 41,70 | 42,60 | 41,40 | 42,55 | 2,04% | 300,00 |
| 04.01.2024 | 40,80 | 41,75 | 40,45 | 41,70 | 3,22% | - |
| 03.01.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -2,06% | - |
| 02.01.2024 | 40,70 | 41,35 | 40,50 | 41,25 | 1,35% | - |
| 29.12.2023 | 40,75 | 40,85 | 40,65 | 40,70 | 0,00% | - |
| 28.12.2023 | 39,75 | 40,80 | 39,75 | 40,70 | 2,26% | 20,00 |
| 27.12.2023 | 40,10 | 40,10 | 39,55 | 39,80 | -0,75% | 20,00 |
| 22.12.2023 | 39,75 | 40,25 | 39,55 | 40,10 | 0,88% | - |
| 21.12.2023 | 40,20 | 40,20 | 39,45 | 39,75 | -0,50% | - |
| 20.12.2023 | 39,80 | 40,45 | 39,35 | 39,95 | 0,88% | 519,00 |
| 19.12.2023 | 39,50 | 39,85 | 38,95 | 39,60 | 0,38% | - |
| 18.12.2023 | 40,00 | 40,15 | 38,65 | 39,45 | -1,50% | 180,00 |
| 15.12.2023 | 40,50 | 41,05 | 39,75 | 40,05 | -1,11% | 375,00 |
| 14.12.2023 | 40,80 | 41,60 | 40,35 | 40,50 | -0,49% | - |
| 13.12.2023 | 40,40 | 40,75 | 39,95 | 40,70 | 0,74% | 75,00 |
| 12.12.2023 | 41,80 | 41,90 | 40,25 | 40,40 | -3,23% | - |
| 11.12.2023 | 41,30 | 42,05 | 40,95 | 41,75 | 0,85% | - |
| 08.12.2023 | 42,80 | 43,65 | 40,55 | 41,40 | -3,04% | 2,00 |
| 07.12.2023 | 42,60 | 44,85 | 41,40 | 42,70 | 0,12% | - |
| 06.12.2023 | 42,40 | 43,55 | 42,20 | 42,65 | 0,47% | 120,00 |
| 05.12.2023 | 43,35 | 43,40 | 42,25 | 42,45 | -1,96% | 60,00 |
| 04.12.2023 | 43,15 | 43,35 | 42,60 | 43,30 | 0,70% | - |
| 01.12.2023 | 42,00 | 43,15 | 41,85 | 43,00 | 2,14% | 250,00 |
| 30.11.2023 | 41,40 | 42,15 | 41,05 | 42,10 | 2,18% | - |
| 29.11.2023 | 41,10 | 41,95 | 40,90 | 41,20 | 0,24% | - |
| 28.11.2023 | 41,20 | 41,50 | 40,65 | 41,10 | -0,24% | - |
| 27.11.2023 | 42,10 | 42,15 | 41,15 | 41,20 | -2,14% | 25,00 |