2,980€
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,96 | 3,05 | 2,96 | 3,04 | 1,33% | - |
| 16.05.2024 | 3,02 | 3,06 | 3,00 | 3,00 | -0,66% | - |
| 15.05.2024 | 2,96 | 3,04 | 2,96 | 3,02 | 1,34% | - |
| 14.05.2024 | 2,90 | 3,02 | 2,89 | 2,98 | 2,76% | - |
| 13.05.2024 | 2,94 | 3,00 | 2,89 | 2,90 | -1,36% | - |
| 10.05.2024 | 2,96 | 3,02 | 2,92 | 2,94 | -1,67% | - |
| 09.05.2024 | 2,90 | 3,00 | 2,90 | 2,99 | 1,70% | - |
| 08.05.2024 | 2,90 | 2,96 | 2,86 | 2,94 | 1,38% | - |
| 07.05.2024 | 2,90 | 2,94 | 2,86 | 2,90 | 0,00% | - |
| 06.05.2024 | 2,95 | 2,98 | 2,88 | 2,90 | -1,36% | - |
| 03.05.2024 | 2,94 | 3,05 | 2,93 | 2,94 | -2,00% | - |
| 02.05.2024 | 3,00 | 3,07 | 2,94 | 3,00 | 0,67% | - |
| 30.04.2024 | 2,94 | 3,02 | 2,86 | 2,98 | 1,36% | - |
| 29.04.2024 | 2,93 | 3,09 | 2,92 | 2,94 | 0,34% | - |
| 26.04.2024 | 2,98 | 3,09 | 2,90 | 2,93 | -2,98% | - |
| 25.04.2024 | 3,02 | 3,32 | 2,93 | 3,02 | -0,66% | - |
| 24.04.2024 | 2,42 | 3,19 | 2,40 | 3,04 | 26,14% | - |
| 23.04.2024 | 2,36 | 2,55 | 2,36 | 2,41 | 0,00% | - |
| 22.04.2024 | 2,44 | 2,58 | 2,33 | 2,41 | 0,00% | - |
| 19.04.2024 | 2,36 | 2,53 | 2,36 | 2,41 | -0,82% | - |
| 18.04.2024 | 2,38 | 2,52 | 2,38 | 2,43 | 0,83% | - |
| 17.04.2024 | 2,42 | 2,51 | 2,41 | 2,41 | -2,43% | - |
| 16.04.2024 | 2,50 | 2,52 | 2,41 | 2,47 | -1,59% | - |
| 15.04.2024 | 2,60 | 2,65 | 2,49 | 2,51 | -3,09% | - |
| 12.04.2024 | 2,62 | 2,64 | 2,51 | 2,59 | -0,38% | - |
| 11.04.2024 | 2,60 | 2,71 | 2,60 | 2,60 | -1,89% | - |
| 10.04.2024 | 2,76 | 2,83 | 2,62 | 2,65 | -3,99% | - |
| 09.04.2024 | 2,74 | 2,78 | 2,72 | 2,76 | 0,73% | - |
| 08.04.2024 | 2,72 | 2,82 | 2,72 | 2,74 | -0,72% | - |
| 05.04.2024 | 2,82 | 2,86 | 2,74 | 2,76 | -1,43% | - |
| 04.04.2024 | 2,80 | 2,94 | 2,78 | 2,80 | -1,75% | - |
| 03.04.2024 | 2,90 | 2,93 | 2,84 | 2,85 | -1,72% | - |
| 02.04.2024 | 2,98 | 3,00 | 2,86 | 2,90 | -4,61% | - |
| 28.03.2024 | 3,02 | 3,12 | 2,96 | 3,04 | 1,00% | - |
| 27.03.2024 | 2,85 | 3,06 | 2,78 | 3,01 | 5,99% | - |
| 26.03.2024 | 2,86 | 2,97 | 2,83 | 2,84 | -1,39% | - |
| 25.03.2024 | 2,76 | 3,05 | 2,76 | 2,88 | 3,23% | - |
| 22.03.2024 | 2,83 | 2,93 | 2,75 | 2,79 | -5,74% | - |
| 21.03.2024 | 2,79 | 3,02 | 2,78 | 2,96 | 10,45% | - |
| 20.03.2024 | 2,66 | 2,93 | 2,64 | 2,68 | 1,52% | - |
| 19.03.2024 | 2,56 | 2,69 | 2,54 | 2,64 | -0,75% | - |
| 18.03.2024 | 2,66 | 2,97 | 2,59 | 2,66 | 1,53% | - |
| 15.03.2024 | 2,60 | 2,71 | 2,57 | 2,62 | 0,77% | - |
| 14.03.2024 | 2,63 | 2,92 | 2,58 | 2,60 | -1,14% | - |
| 13.03.2024 | 2,62 | 2,85 | 2,59 | 2,63 | 2,33% | - |
| 12.03.2024 | 2,63 | 2,86 | 2,57 | 2,57 | -9,51% | - |
| 11.03.2024 | 2,61 | 2,85 | 2,59 | 2,84 | 8,81% | - |
| 08.03.2024 | 2,69 | 2,73 | 2,61 | 2,61 | -2,61% | - |
| 07.03.2024 | 2,68 | 2,74 | 2,67 | 2,68 | -0,37% | - |
| 06.03.2024 | 2,68 | 2,78 | 2,68 | 2,69 | -1,10% | - |
| 05.03.2024 | 2,66 | 2,79 | 2,62 | 2,72 | 1,49% | - |
| 04.03.2024 | 2,71 | 2,76 | 2,67 | 2,68 | -1,47% | - |
| 01.03.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -2,16% | - |
| 29.02.2024 | 2,71 | 2,80 | 2,68 | 2,78 | 2,96% | - |
| 28.02.2024 | 2,82 | 2,86 | 2,68 | 2,70 | -5,59% | - |
| 27.02.2024 | 2,82 | 3,10 | 2,82 | 2,86 | -0,35% | - |
| 26.02.2024 | 2,82 | 2,98 | 2,80 | 2,87 | 0,00% | - |
| 23.02.2024 | 2,90 | 3,12 | 2,83 | 2,87 | -1,03% | - |
| 22.02.2024 | 2,92 | 2,94 | 2,86 | 2,90 | 0,00% | - |
| 21.02.2024 | 3,09 | 3,14 | 2,87 | 2,90 | -6,45% | - |
| 20.02.2024 | 3,20 | 3,27 | 3,08 | 3,10 | -4,32% | - |
| 19.02.2024 | 3,25 | 3,25 | 3,23 | 3,24 | -0,31% | - |
| 16.02.2024 | 3,17 | 3,30 | 3,13 | 3,25 | 2,20% | - |
| 15.02.2024 | 3,00 | 3,38 | 2,80 | 3,18 | 6,71% | - |
| 14.02.2024 | 2,88 | 2,98 | 2,86 | 2,98 | 3,83% | - |
| 13.02.2024 | 2,92 | 2,92 | 2,78 | 2,87 | -1,71% | - |
| 12.02.2024 | 2,86 | 2,96 | 2,86 | 2,92 | 0,69% | - |
| 09.02.2024 | 2,88 | 2,96 | 2,88 | 2,90 | -0,68% | - |
| 08.02.2024 | 2,91 | 2,94 | 2,84 | 2,92 | 0,69% | - |
| 07.02.2024 | 2,88 | 2,93 | 2,82 | 2,90 | 0,69% | - |
| 06.02.2024 | 2,94 | 3,02 | 2,84 | 2,88 | -3,36% | - |
| 05.02.2024 | 2,87 | 2,99 | 2,85 | 2,98 | 3,47% | - |
| 02.02.2024 | 2,88 | 2,93 | 2,86 | 2,88 | -1,37% | - |
| 01.02.2024 | 2,84 | 2,93 | 2,83 | 2,92 | 3,91% | - |
| 31.01.2024 | 2,92 | 2,96 | 2,81 | 2,81 | -3,10% | - |
| 30.01.2024 | 2,96 | 2,97 | 2,86 | 2,90 | -2,03% | - |
| 29.01.2024 | 2,92 | 2,96 | 2,75 | 2,96 | 1,37% | - |
| 26.01.2024 | 2,90 | 2,98 | 2,86 | 2,92 | -0,68% | - |
| 25.01.2024 | 2,90 | 2,95 | 2,84 | 2,94 | 2,08% | - |
| 24.01.2024 | 2,82 | 2,91 | 2,82 | 2,88 | 0,70% | - |
| 23.01.2024 | 2,78 | 2,92 | 2,77 | 2,86 | 1,42% | - |
| 22.01.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 3,30% | - |
| 19.01.2024 | 2,62 | 2,73 | 2,62 | 2,73 | 2,63% | - |
| 18.01.2024 | 2,60 | 2,66 | 2,57 | 2,66 | 1,92% | - |
| 17.01.2024 | 2,55 | 2,62 | 2,52 | 2,61 | 0,77% | - |
| 16.01.2024 | 2,60 | 2,76 | 2,53 | 2,59 | -2,63% | - |
| 15.01.2024 | 2,66 | 2,66 | 2,62 | 2,66 | 0,38% | - |
| 12.01.2024 | 2,64 | 2,69 | 2,60 | 2,65 | 0,76% | - |
| 11.01.2024 | 2,64 | 2,67 | 2,58 | 2,63 | 0,38% | - |
| 10.01.2024 | 2,56 | 2,67 | 2,53 | 2,62 | 0,00% | - |
| 09.01.2024 | 2,78 | 2,78 | 2,61 | 2,62 | -6,76% | - |
| 08.01.2024 | 2,68 | 2,82 | 2,63 | 2,81 | 4,85% | - |
| 05.01.2024 | 2,60 | 2,73 | 2,59 | 2,68 | 1,52% | - |
| 04.01.2024 | 2,69 | 2,74 | 2,55 | 2,64 | -1,49% | - |
| 03.01.2024 | 2,72 | 2,78 | 2,68 | 2,68 | -3,25% | - |
| 02.01.2024 | 2,63 | 2,80 | 2,57 | 2,77 | 4,53% | - |
| 29.12.2023 | 2,62 | 2,66 | 2,62 | 2,65 | 0,00% | 8,00 |
| 28.12.2023 | 2,67 | 2,70 | 2,40 | 2,65 | -0,38% | - |
| 27.12.2023 | 2,62 | 2,68 | 2,43 | 2,66 | 1,14% | - |
| 22.12.2023 | 2,44 | 2,65 | 2,36 | 2,63 | 5,62% | - |