43,335€
1,01%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,19% | - |
| 29.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,16% | - |
| 26.04.2024 | 42,83 | 42,83 | 42,83 | 42,83 | 3,60% | - |
| 25.04.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -1,83% | - |
| 24.04.2024 | 41,57 | 42,11 | 41,57 | 42,11 | 3,52% | 82,00 |
| 23.04.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,73% | - |
| 22.04.2024 | 40,98 | 40,98 | 40,98 | 40,98 | 1,21% | - |
| 19.04.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -2,97% | - |
| 18.04.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -1,21% | - |
| 17.04.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,26% | - |
| 16.04.2024 | 41,54 | 42,13 | 41,44 | 42,13 | 0,60% | 128,00 |
| 15.04.2024 | 42,56 | 42,68 | 41,88 | 41,88 | -4,47% | 170,00 |
| 12.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,50% | - |
| 11.04.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 0,53% | - |
| 10.04.2024 | 43,64 | 43,64 | 43,39 | 43,39 | -0,30% | 80,00 |
| 09.04.2024 | 43,52 | 43,52 | 43,52 | 43,52 | -1,00% | - |
| 08.04.2024 | 43,96 | 43,96 | 43,96 | 43,96 | 0,46% | - |
| 05.04.2024 | 43,75 | 44,08 | 43,75 | 43,76 | -2,67% | 350,00 |
| 04.04.2024 | 44,96 | 44,96 | 44,96 | 44,96 | 0,92% | - |
| 03.04.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -2,96% | - |
| 02.04.2024 | 45,91 | 45,91 | 45,91 | 45,91 | -1,06% | - |
| 28.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,98% | - |
| 27.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 26.03.2024 | 45,70 | 45,80 | 45,50 | 45,50 | -2,15% | 240,00 |
| 25.03.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | - |
| 22.03.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 1,75% | - |
| 21.03.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,44% | - |
| 20.03.2024 | 45,50 | 45,90 | 45,50 | 45,90 | 1,55% | 13,00 |
| 19.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 18.03.2024 | 45,90 | 45,90 | 45,40 | 45,60 | -0,65% | 530,00 |
| 15.03.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,71% | - |
| 14.03.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,43% | - |
| 13.03.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -2,09% | - |
| 12.03.2024 | 46,90 | 48,00 | 46,90 | 47,90 | -3,04% | 574,00 |
| 11.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,70% | - |
| 08.03.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -6,78% | - |
| 07.03.2024 | 56,60 | 56,60 | 51,60 | 51,60 | -7,53% | 64,00 |
| 06.03.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -2,11% | - |
| 05.03.2024 | 56,80 | 57,20 | 56,80 | 57,00 | 2,15% | 40,00 |
| 04.03.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -0,36% | - |
| 01.03.2024 | 52,40 | 56,00 | 52,20 | 56,00 | 7,28% | 205,00 |
| 29.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,56% | - |
| 28.02.2024 | 51,60 | 51,60 | 51,40 | 51,40 | -1,53% | 100,00 |
| 27.02.2024 | 51,20 | 52,20 | 51,20 | 52,20 | 2,76% | 20,00 |
| 26.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 23.02.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,98% | - |
| 22.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 2,64% | - |
| 21.02.2024 | 50,00 | 50,00 | 49,30 | 49,30 | -1,40% | 50,00 |
| 20.02.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -2,72% | 240,00 |
| 19.02.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -1,91% | - |
| 16.02.2024 | 53,00 | 53,00 | 52,40 | 52,40 | 0,38% | 300,00 |
| 15.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,51% | - |
| 14.02.2024 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | 10,00 |
| 13.02.2024 | 51,80 | 52,00 | 51,80 | 52,00 | -0,38% | 4,00 |
| 12.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,95% | - |
| 09.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 08.02.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 1,98% | - |
| 07.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 06.02.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 05.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 02.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 3,08% | - |
| 01.02.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 1,25% | - |
| 31.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 30.01.2024 | 48,70 | 48,70 | 48,20 | 48,20 | 0,63% | 3,00 |
| 29.01.2024 | 46,90 | 47,90 | 46,90 | 47,90 | 2,13% | 200,00 |
| 26.01.2024 | 47,10 | 47,10 | 46,90 | 46,90 | 0,00% | 25,00 |
| 25.01.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 1,30% | - |
| 24.01.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -2,32% | - |
| 23.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 22.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,92% | 30,00 |
| 19.01.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 2,63% | - |
| 18.01.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -1,30% | - |
| 17.01.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 16.01.2024 | 44,90 | 46,20 | 44,90 | 46,20 | 0,65% | 100,00 |
| 15.01.2024 | 45,60 | 45,90 | 45,60 | 45,90 | 0,88% | 500,00 |
| 12.01.2024 | 43,90 | 45,90 | 43,80 | 45,50 | 4,12% | 388,00 |
| 11.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,91% | - |
| 10.01.2024 | 43,40 | 44,10 | 43,40 | 44,10 | 0,23% | 120,00 |
| 09.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 08.01.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 1,65% | 330,00 |
| 05.01.2024 | 41,60 | 42,30 | 41,60 | 42,30 | 4,70% | 110,00 |
| 04.01.2024 | 40,50 | 40,50 | 40,40 | 40,40 | -2,18% | 75,00 |
| 03.01.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 1,98% | - |
| 02.01.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | 75,00 |
| 29.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 28.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -0,25% | - |
| 27.12.2023 | 39,70 | 39,70 | 39,70 | 39,70 | 1,53% | - |
| 22.12.2023 | 39,10 | 39,10 | 39,10 | 39,10 | -2,01% | - |
| 21.12.2023 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 20.12.2023 | 39,90 | 39,90 | 39,90 | 39,90 | 1,79% | - |
| 19.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 18.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 15.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 14.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,25% | - |
| 13.12.2023 | 40,10 | 40,10 | 40,10 | 40,10 | -3,14% | - |
| 12.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 11.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,98% | 7,00 |
| 08.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | 60,00 |
| 07.12.2023 | 42,90 | 42,90 | 42,60 | 42,60 | 0,95% | 160,00 |
| 06.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -2,09% | 4,00 |