46,800€
0,54%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,54% | - |
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 |
29.11.2023 | 41,15 | 41,95 | 41,15 | 41,25 | 0,24% | 75,00 |
28.11.2023 | 41,25 | 41,35 | 40,65 | 41,15 | -0,24% | 672,00 |
27.11.2023 | 41,95 | 42,15 | 41,25 | 41,25 | -1,90% | 502,00 |
24.11.2023 | 41,90 | 42,15 | 41,55 | 42,05 | 0,24% | 261,00 |
23.11.2023 | 41,95 | 42,10 | 41,80 | 41,95 | -0,24% | 86,00 |
22.11.2023 | 41,65 | 42,40 | 41,15 | 42,05 | 0,48% | 257,00 |
21.11.2023 | 41,05 | 41,85 | 40,65 | 41,85 | 1,70% | 195,00 |
20.11.2023 | 41,25 | 41,50 | 40,95 | 41,15 | -0,72% | 22,00 |
17.11.2023 | 40,75 | 41,45 | 40,55 | 41,45 | 1,72% | 40,00 |
16.11.2023 | 41,55 | 41,80 | 40,35 | 40,75 | -4,68% | 677,00 |
15.11.2023 | 42,15 | 43,05 | 42,00 | 42,75 | 2,15% | 449,00 |
14.11.2023 | 41,10 | 42,05 | 40,95 | 41,85 | 1,95% | - |
13.11.2023 | 41,10 | 41,55 | 40,85 | 41,05 | -0,48% | 336,00 |
10.11.2023 | 40,55 | 41,25 | 40,15 | 41,25 | 1,73% | 167,00 |
09.11.2023 | 40,35 | 41,15 | 40,20 | 40,55 | 0,75% | 7,00 |
08.11.2023 | 40,15 | 41,35 | 40,05 | 40,25 | 0,00% | 11,00 |
07.11.2023 | 40,25 | 40,75 | 39,95 | 40,25 | -0,25% | 84,00 |