3,040€
0,66%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,00 | 3,05 | 3,00 | 3,04 | 0,66% | - |
| 16.05.2024 | 3,03 | 3,05 | 3,01 | 3,02 | 0,00% | - |
| 15.05.2024 | 3,00 | 3,04 | 2,97 | 3,02 | 1,34% | - |
| 14.05.2024 | 2,90 | 2,98 | 2,89 | 2,98 | 0,68% | - |
| 13.05.2024 | 2,94 | 3,00 | 2,89 | 2,96 | 0,00% | - |
| 10.05.2024 | 3,00 | 3,02 | 2,96 | 2,96 | 0,68% | - |
| 09.05.2024 | 2,93 | 2,98 | 2,93 | 2,94 | 0,68% | - |
| 08.05.2024 | 2,89 | 2,95 | 2,86 | 2,92 | 1,39% | - |
| 07.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | 1.000,00 |
| 06.05.2024 | 2,96 | 2,98 | 2,91 | 2,94 | -1,34% | - |
| 03.05.2024 | 2,99 | 3,05 | 2,94 | 2,98 | 0,68% | - |
| 02.05.2024 | 3,00 | 3,07 | 2,94 | 2,96 | -0,67% | - |
| 30.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 52,00 |
| 29.04.2024 | 2,93 | 3,09 | 2,92 | 2,98 | 2,05% | - |
| 26.04.2024 | 3,02 | 3,09 | 2,90 | 2,92 | -8,75% | - |
| 25.04.2024 | 3,06 | 3,20 | 3,06 | 3,20 | 3,23% | 250,00 |
| 24.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 28,63% | 1.000,00 |
| 23.04.2024 | 2,41 | 2,55 | 2,39 | 2,41 | 2,55% | - |
| 22.04.2024 | 2,44 | 2,58 | 2,33 | 2,35 | -2,49% | - |
| 19.04.2024 | 2,42 | 2,53 | 2,39 | 2,41 | 2,12% | - |
| 18.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,67% | 40,00 |
| 17.04.2024 | 2,46 | 2,48 | 2,43 | 2,45 | 0,82% | - |
| 16.04.2024 | 2,50 | 2,52 | 2,41 | 2,43 | -2,41% | - |
| 15.04.2024 | 2,60 | 2,65 | 2,49 | 2,49 | -1,58% | - |
| 12.04.2024 | 2,62 | 2,64 | 2,53 | 2,53 | -3,44% | - |
| 11.04.2024 | 2,64 | 2,71 | 2,62 | 2,62 | -2,96% | - |
| 10.04.2024 | 2,76 | 2,83 | 2,66 | 2,70 | -0,74% | - |
| 09.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 2.000,00 |
| 08.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 1.000,00 |
| 05.04.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -1,44% | - |
| 04.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 03.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 02.04.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -2,70% | - |
| 28.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 27.03.2024 | 2,84 | 2,86 | 2,78 | 2,86 | -0,35% | - |
| 26.03.2024 | 2,90 | 2,91 | 2,84 | 2,87 | -1,03% | - |
| 25.03.2024 | 2,80 | 2,92 | 2,80 | 2,90 | 3,20% | - |
| 22.03.2024 | 2,82 | 2,87 | 2,75 | 2,81 | -0,71% | - |
| 21.03.2024 | 2,80 | 2,94 | 2,78 | 2,83 | 4,43% | - |
| 20.03.2024 | 2,66 | 2,72 | 2,64 | 2,71 | 1,12% | - |
| 19.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | 2.000,00 |
| 18.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 7,81% | 60,00 |
| 15.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 14.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 13.03.2024 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 12.03.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 11.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 08.03.2024 | 2,69 | 2,73 | 2,66 | 2,66 | -0,75% | - |
| 07.03.2024 | 2,68 | 2,74 | 2,68 | 2,68 | -2,90% | - |
| 06.03.2024 | 2,72 | 2,78 | 2,72 | 2,76 | 0,36% | - |
| 05.03.2024 | 2,66 | 2,75 | 2,62 | 2,75 | 2,61% | - |
| 04.03.2024 | 2,71 | 2,76 | 2,67 | 2,68 | -3,60% | - |
| 01.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 8,00 |
| 29.02.2024 | 2,70 | 2,80 | 2,68 | 2,74 | 3,01% | - |
| 28.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -7,96% | 125,00 |
| 27.02.2024 | 2,88 | 3,10 | 2,87 | 2,89 | 2,85% | - |
| 26.02.2024 | 2,86 | 2,98 | 2,80 | 2,81 | -1,40% | - |
| 23.02.2024 | 2,90 | 3,12 | 2,83 | 2,85 | -3,06% | - |
| 22.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 960,00 |
| 21.02.2024 | 3,10 | 3,14 | 2,92 | 2,96 | -7,50% | - |
| 20.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | 200,00 |
| 19.02.2024 | 3,24 | 3,25 | 3,23 | 3,24 | 0,00% | - |
| 16.02.2024 | 3,17 | 3,30 | 3,13 | 3,24 | 1,89% | - |
| 15.02.2024 | 3,01 | 3,38 | 2,80 | 3,18 | 11,19% | - |
| 14.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | 1.000,00 |
| 13.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | 2.000,00 |
| 12.02.2024 | 2,90 | 2,96 | 2,90 | 2,94 | 0,68% | - |
| 09.02.2024 | 2,93 | 2,96 | 2,89 | 2,92 | 0,00% | - |
| 08.02.2024 | 2,90 | 2,94 | 2,84 | 2,92 | 2,10% | - |
| 07.02.2024 | 2,87 | 2,90 | 2,82 | 2,86 | -6,54% | - |
| 06.02.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 6,25% | 200,00 |
| 05.02.2024 | 2,86 | 2,90 | 2,85 | 2,88 | 0,00% | - |
| 02.02.2024 | 2,92 | 2,93 | 2,87 | 2,88 | 0,70% | - |
| 01.02.2024 | 2,83 | 2,92 | 2,83 | 2,86 | 0,00% | - |
| 31.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 5.931,00 |
| 30.01.2024 | 2,96 | 2,97 | 2,88 | 2,90 | -1,36% | - |
| 29.01.2024 | 2,93 | 2,94 | 2,75 | 2,94 | 0,68% | - |
| 26.01.2024 | 2,94 | 2,98 | 2,88 | 2,92 | 1,39% | - |
| 25.01.2024 | 2,90 | 2,95 | 2,84 | 2,88 | 2,13% | - |
| 24.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | 2.900,00 |
| 23.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 1.170,00 |
| 22.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,62% | 1.170,00 |
| 19.01.2024 | 2,68 | 2,71 | 2,65 | 2,67 | 2,69% | - |
| 18.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | 1.000,00 |
| 17.01.2024 | 2,55 | 2,59 | 2,52 | 2,59 | -3,36% | - |
| 16.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 1.000,00 |
| 15.01.2024 | 2,66 | 2,66 | 2,62 | 2,66 | 1,14% | - |
| 12.01.2024 | 2,62 | 2,69 | 2,60 | 2,63 | 1,54% | - |
| 11.01.2024 | 2,64 | 2,66 | 2,58 | 2,59 | 0,78% | - |
| 10.01.2024 | 2,62 | 2,67 | 2,53 | 2,57 | -4,81% | - |
| 09.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 1.000,00 |
| 08.01.2024 | 2,67 | 2,80 | 2,63 | 2,78 | 4,12% | - |
| 05.01.2024 | 2,64 | 2,73 | 2,59 | 2,67 | 0,38% | - |
| 04.01.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 250,00 |
| 03.01.2024 | 2,70 | 2,70 | 2,68 | 2,68 | 0,37% | 1.600,00 |
| 02.01.2024 | 2,63 | 2,67 | 2,57 | 2,67 | 2,69% | - |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 8,00 |
| 28.12.2023 | 2,60 | 2,64 | 2,60 | 2,64 | 2,33% | - |
| 27.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 22.12.2023 | 2,42 | 2,62 | 2,42 | 2,62 | 12,45% | - |