42,080€
0,67%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 42,11 | 42,58 | 41,87 | 42,12 | 0,75% | 87,00 |
| 23.04.2024 | 41,17 | 41,97 | 40,74 | 41,80 | 1,38% | 197,00 |
| 22.04.2024 | 41,07 | 41,50 | 40,76 | 41,23 | 0,81% | 196,00 |
| 19.04.2024 | 40,54 | 41,28 | 40,54 | 40,90 | -0,61% | 220,00 |
| 18.04.2024 | 42,16 | 42,22 | 40,76 | 41,15 | -1,99% | 113,00 |
| 17.04.2024 | 42,37 | 42,54 | 41,95 | 41,99 | -0,94% | 73,00 |
| 16.04.2024 | 41,71 | 42,42 | 41,52 | 42,39 | 1,58% | 320,00 |
| 15.04.2024 | 42,99 | 43,26 | 41,67 | 41,73 | -2,66% | 750,00 |
| 12.04.2024 | 43,96 | 44,14 | 42,63 | 42,87 | -2,35% | 200,00 |
| 11.04.2024 | 43,52 | 44,14 | 43,35 | 43,90 | 0,78% | 105,00 |
| 10.04.2024 | 43,96 | 44,12 | 43,45 | 43,56 | -0,84% | 11,00 |
| 09.04.2024 | 43,79 | 44,09 | 43,61 | 43,93 | 0,30% | 76,00 |
| 08.04.2024 | 43,69 | 44,26 | 43,69 | 43,80 | -0,30% | 766,00 |
| 05.04.2024 | 44,07 | 44,35 | 43,83 | 43,93 | -0,06% | 538,00 |
| 04.04.2024 | 44,98 | 45,22 | 43,95 | 43,95 | -2,12% | 423,00 |
| 03.04.2024 | 44,96 | 45,39 | 44,84 | 44,90 | -0,51% | 27,00 |
| 02.04.2024 | 45,81 | 45,99 | 44,84 | 45,13 | -1,57% | 306,00 |
| 28.03.2024 | 46,60 | 46,90 | 45,75 | 45,85 | -1,50% | 279,00 |
| 27.03.2024 | 45,80 | 46,75 | 45,80 | 46,55 | 1,75% | 235,00 |
| 26.03.2024 | 46,00 | 46,45 | 45,50 | 45,75 | -0,44% | 624,00 |
| 25.03.2024 | 47,10 | 47,65 | 45,95 | 45,95 | -2,34% | 145,00 |
| 22.03.2024 | 46,70 | 47,25 | 45,95 | 47,05 | 0,64% | 215,00 |
| 21.03.2024 | 46,10 | 47,25 | 46,00 | 46,75 | 1,74% | 369,00 |
| 20.03.2024 | 45,60 | 46,35 | 45,40 | 45,95 | 0,22% | 545,00 |
| 19.03.2024 | 45,50 | 46,25 | 45,20 | 45,85 | 0,66% | 209,00 |
| 18.03.2024 | 45,90 | 46,30 | 45,45 | 45,55 | -0,87% | 1.532,00 |
| 15.03.2024 | 46,20 | 46,40 | 45,15 | 45,95 | -0,54% | 504,00 |
| 14.03.2024 | 47,25 | 47,40 | 45,90 | 46,20 | -1,91% | 455,00 |
| 13.03.2024 | 47,10 | 47,40 | 46,50 | 47,10 | -0,11% | 1.130,00 |
| 12.03.2024 | 47,30 | 48,35 | 46,85 | 47,15 | 0,00% | 421,00 |
| 11.03.2024 | 49,60 | 49,65 | 47,15 | 47,15 | -5,04% | 668,00 |
| 08.03.2024 | 48,20 | 50,10 | 47,90 | 49,65 | 2,80% | 442,00 |
| 07.03.2024 | 56,70 | 58,00 | 47,25 | 48,30 | -15,11% | 3.207,00 |
| 06.03.2024 | 56,40 | 57,90 | 55,80 | 56,90 | 1,07% | 394,00 |
| 05.03.2024 | 57,00 | 57,80 | 56,00 | 56,30 | -2,09% | 575,00 |
| 04.03.2024 | 56,00 | 58,30 | 55,80 | 57,50 | 2,50% | 1.206,00 |
| 01.03.2024 | 52,90 | 56,30 | 52,60 | 56,10 | 6,45% | 838,00 |
| 29.02.2024 | 52,20 | 52,90 | 52,00 | 52,70 | 0,76% | 153,00 |
| 28.02.2024 | 51,80 | 52,50 | 51,30 | 52,30 | 1,16% | 456,00 |
| 27.02.2024 | 51,60 | 52,10 | 51,00 | 51,70 | 0,00% | 347,00 |
| 26.02.2024 | 51,00 | 51,70 | 50,20 | 51,70 | 1,17% | 442,00 |
| 23.02.2024 | 52,00 | 52,20 | 50,60 | 51,10 | -1,54% | 2.372,00 |
| 22.02.2024 | 51,10 | 52,10 | 50,70 | 51,90 | 3,18% | 634,00 |
| 21.02.2024 | 50,30 | 50,40 | 49,15 | 50,30 | -0,40% | 1.332,00 |
| 20.02.2024 | 51,20 | 51,50 | 50,20 | 50,50 | -1,94% | 1.550,00 |
| 19.02.2024 | 51,40 | 51,50 | 50,90 | 51,50 | -0,77% | 1.155,00 |
| 16.02.2024 | 53,10 | 53,30 | 51,80 | 51,90 | -1,89% | 431,00 |
| 15.02.2024 | 52,30 | 53,10 | 52,00 | 52,90 | -1,12% | 706,00 |
| 14.02.2024 | 51,10 | 53,70 | 51,00 | 53,50 | 4,90% | 942,00 |
| 13.02.2024 | 51,90 | 52,40 | 50,60 | 51,00 | -3,59% | 389,00 |
| 12.02.2024 | 52,50 | 53,50 | 52,40 | 52,90 | 0,38% | 1.103,00 |
| 09.02.2024 | 51,50 | 52,90 | 51,40 | 52,70 | 2,33% | 1.752,00 |
| 08.02.2024 | 51,70 | 52,30 | 50,70 | 51,50 | -0,39% | 881,00 |
| 07.02.2024 | 51,00 | 51,90 | 50,50 | 51,70 | 1,17% | 419,00 |
| 06.02.2024 | 51,10 | 52,30 | 50,90 | 51,10 | 0,39% | 358,00 |
| 05.02.2024 | 50,60 | 51,70 | 50,40 | 50,90 | 0,79% | 1.100,00 |
| 02.02.2024 | 50,30 | 50,70 | 49,90 | 50,50 | 1,30% | 95,00 |
| 01.02.2024 | 49,20 | 50,70 | 49,15 | 49,85 | 1,84% | 567,00 |
| 31.01.2024 | 48,30 | 49,55 | 48,10 | 48,95 | 0,20% | 949,00 |
| 30.01.2024 | 48,70 | 48,95 | 48,15 | 48,85 | 0,21% | 280,00 |
| 29.01.2024 | 47,50 | 48,75 | 47,30 | 48,75 | 2,74% | 656,00 |
| 26.01.2024 | 47,40 | 47,95 | 47,25 | 47,45 | -0,42% | 513,00 |
| 25.01.2024 | 47,25 | 48,35 | 47,00 | 47,65 | 1,06% | 165,00 |
| 24.01.2024 | 46,90 | 47,25 | 46,45 | 47,15 | 0,86% | 478,00 |
| 23.01.2024 | 47,60 | 48,10 | 46,65 | 46,75 | -1,89% | 1.186,00 |
| 22.01.2024 | 48,20 | 48,60 | 47,55 | 47,65 | -1,04% | 364,00 |
| 19.01.2024 | 47,30 | 48,25 | 47,20 | 48,15 | 1,90% | 160,00 |
| 18.01.2024 | 46,55 | 47,45 | 46,40 | 47,25 | 1,29% | 330,00 |
| 17.01.2024 | 46,25 | 46,65 | 46,05 | 46,65 | 0,43% | 288,00 |
| 16.01.2024 | 45,15 | 46,95 | 44,90 | 46,45 | 2,43% | 765,00 |
| 15.01.2024 | 45,60 | 45,80 | 45,35 | 45,35 | 0,00% | 521,00 |
| 12.01.2024 | 44,05 | 46,15 | 44,00 | 45,35 | 2,72% | 2.127,00 |
| 11.01.2024 | 44,50 | 44,75 | 43,65 | 44,15 | -0,23% | 271,00 |
| 10.01.2024 | 43,80 | 44,60 | 43,65 | 44,25 | 1,14% | 3.372,00 |
| 09.01.2024 | 44,00 | 44,15 | 43,05 | 43,75 | 1,39% | 560,00 |
| 08.01.2024 | 42,20 | 43,55 | 42,20 | 43,15 | 1,65% | 475,00 |
| 05.01.2024 | 41,65 | 42,55 | 41,35 | 42,45 | 1,92% | 912,00 |
| 04.01.2024 | 40,85 | 41,75 | 40,40 | 41,65 | 2,21% | 167,00 |
| 03.01.2024 | 41,15 | 41,25 | 40,65 | 40,75 | -1,21% | 663,00 |
| 02.01.2024 | 40,85 | 41,35 | 40,45 | 41,25 | 1,23% | 347,00 |
| 29.12.2023 | 40,75 | 40,85 | 40,60 | 40,75 | 0,00% | 102,00 |
| 28.12.2023 | 39,85 | 40,75 | 39,60 | 40,75 | 2,52% | 280,00 |
| 27.12.2023 | 39,95 | 40,10 | 39,55 | 39,75 | -0,75% | 1.143,00 |
| 22.12.2023 | 39,65 | 40,25 | 39,50 | 40,05 | 0,50% | 224,00 |
| 21.12.2023 | 39,95 | 40,15 | 39,45 | 39,85 | -0,25% | 215,00 |
| 20.12.2023 | 39,95 | 40,45 | 39,35 | 39,95 | 0,50% | 298,00 |
| 19.12.2023 | 39,45 | 39,85 | 38,95 | 39,75 | 0,76% | 921,00 |
| 18.12.2023 | 39,85 | 40,10 | 38,65 | 39,45 | -1,00% | 485,00 |
| 15.12.2023 | 40,60 | 41,05 | 39,85 | 39,85 | -1,73% | 265,00 |
| 14.12.2023 | 40,85 | 41,65 | 40,35 | 40,55 | -0,49% | 328,00 |
| 13.12.2023 | 40,45 | 40,75 | 39,90 | 40,75 | 0,99% | 283,00 |
| 12.12.2023 | 41,75 | 41,90 | 40,25 | 40,35 | -3,12% | 368,00 |
| 11.12.2023 | 41,25 | 42,05 | 40,95 | 41,65 | 1,22% | 184,00 |
| 08.12.2023 | 43,10 | 43,65 | 40,55 | 41,15 | -3,74% | 952,00 |
| 07.12.2023 | 43,05 | 46,45 | 41,40 | 42,75 | 0,23% | 1.264,00 |
| 06.12.2023 | 42,55 | 43,55 | 42,40 | 42,65 | 0,47% | 216,00 |
| 05.12.2023 | 43,10 | 43,45 | 42,25 | 42,45 | -2,08% | 246,00 |
| 04.12.2023 | 42,85 | 43,35 | 42,60 | 43,35 | 0,93% | 597,00 |
| 01.12.2023 | 41,95 | 43,15 | 41,80 | 42,95 | 1,90% | 368,00 |
| 30.11.2023 | 41,35 | 42,15 | 41,05 | 42,15 | 2,18% | 150,00 |