2,940€
-2,00%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,01 | 3,04 | 2,93 | 2,94 | -2,00% | - |
| 02.05.2024 | 2,97 | 3,04 | 2,94 | 3,00 | 1,35% | - |
| 30.04.2024 | 2,95 | 3,02 | 2,86 | 2,96 | 0,68% | 52,00 |
| 29.04.2024 | 2,93 | 3,08 | 2,92 | 2,94 | 0,68% | - |
| 26.04.2024 | 3,04 | 3,05 | 2,90 | 2,92 | -3,31% | - |
| 25.04.2024 | 2,99 | 3,34 | 2,93 | 3,02 | 0,00% | 250,00 |
| 24.04.2024 | 2,43 | 3,16 | 2,41 | 3,02 | 25,31% | 1.000,00 |
| 23.04.2024 | 2,39 | 2,45 | 2,39 | 2,41 | 0,00% | - |
| 22.04.2024 | 2,43 | 2,45 | 2,33 | 2,41 | 0,00% | - |
| 19.04.2024 | 2,41 | 2,44 | 2,39 | 2,41 | -0,41% | - |
| 18.04.2024 | 2,41 | 2,48 | 2,35 | 2,42 | -0,41% | 40,00 |
| 17.04.2024 | 2,45 | 2,51 | 2,43 | 2,43 | -1,62% | - |
| 16.04.2024 | 2,51 | 2,51 | 2,41 | 2,47 | -2,37% | - |
| 15.04.2024 | 2,59 | 2,61 | 2,49 | 2,53 | -2,32% | - |
| 12.04.2024 | 2,62 | 2,64 | 2,51 | 2,59 | -0,77% | - |
| 11.04.2024 | 2,66 | 2,70 | 2,61 | 2,61 | -1,51% | - |
| 10.04.2024 | 2,76 | 2,76 | 2,62 | 2,65 | -3,99% | - |
| 09.04.2024 | 2,74 | 2,78 | 2,72 | 2,76 | 0,36% | 2.000,00 |
| 08.04.2024 | 2,76 | 2,79 | 2,72 | 2,75 | -0,36% | 1.000,00 |
| 05.04.2024 | 2,82 | 2,86 | 2,74 | 2,76 | -1,78% | - |
| 04.04.2024 | 2,85 | 2,94 | 2,78 | 2,81 | -1,40% | - |
| 03.04.2024 | 2,90 | 2,93 | 2,77 | 2,85 | -2,40% | 1.000,00 |
| 02.04.2024 | 2,97 | 3,01 | 2,86 | 2,92 | -1,68% | - |
| 28.03.2024 | 3,02 | 3,13 | 2,96 | 2,97 | -1,66% | - |
| 27.03.2024 | 2,85 | 3,02 | 2,78 | 3,02 | 6,71% | - |
| 26.03.2024 | 2,91 | 2,91 | 2,83 | 2,83 | -2,41% | - |
| 25.03.2024 | 2,79 | 2,92 | 2,77 | 2,90 | 3,57% | - |
| 22.03.2024 | 2,83 | 2,87 | 2,77 | 2,80 | -0,71% | - |
| 21.03.2024 | 2,78 | 2,89 | 2,78 | 2,82 | 1,81% | - |
| 20.03.2024 | 2,66 | 2,79 | 2,65 | 2,77 | 3,75% | - |
| 19.03.2024 | 2,59 | 2,69 | 2,55 | 2,67 | 2,69% | 2.000,00 |
| 18.03.2024 | 2,71 | 2,79 | 2,60 | 2,60 | -3,70% | 60,00 |
| 15.03.2024 | 2,60 | 2,71 | 2,57 | 2,70 | 4,25% | - |
| 14.03.2024 | 2,63 | 2,69 | 2,58 | 2,59 | -1,15% | 4,00 |
| 13.03.2024 | 2,60 | 2,64 | 2,55 | 2,62 | 0,38% | - |
| 12.03.2024 | 2,63 | 2,65 | 2,61 | 2,61 | -0,38% | - |
| 11.03.2024 | 2,61 | 2,64 | 2,59 | 2,62 | 0,00% | - |
| 08.03.2024 | 2,68 | 2,74 | 2,62 | 2,62 | -2,24% | - |
| 07.03.2024 | 2,68 | 2,73 | 2,67 | 2,68 | -0,74% | - |
| 06.03.2024 | 2,72 | 2,78 | 2,69 | 2,70 | -1,10% | - |
| 05.03.2024 | 2,67 | 2,79 | 2,61 | 2,73 | 1,87% | - |
| 04.03.2024 | 2,72 | 2,75 | 2,67 | 2,68 | -1,83% | - |
| 01.03.2024 | 2,78 | 2,79 | 2,72 | 2,73 | -1,44% | 8,00 |
| 29.02.2024 | 2,69 | 2,80 | 2,68 | 2,77 | 2,97% | - |
| 28.02.2024 | 2,87 | 2,92 | 2,66 | 2,69 | -6,27% | 125,00 |
| 27.02.2024 | 2,88 | 2,94 | 2,87 | 2,87 | 0,35% | - |
| 26.02.2024 | 2,86 | 2,89 | 2,80 | 2,86 | -0,35% | - |
| 23.02.2024 | 2,91 | 2,94 | 2,83 | 2,87 | -1,03% | - |
| 22.02.2024 | 2,94 | 2,96 | 2,87 | 2,90 | 0,00% | 960,00 |
| 21.02.2024 | 3,09 | 3,09 | 2,87 | 2,90 | -6,45% | - |
| 20.02.2024 | 3,26 | 3,28 | 3,08 | 3,10 | -5,20% | 200,00 |
| 19.02.2024 | 3,27 | 3,27 | 3,25 | 3,27 | 0,62% | - |
| 16.02.2024 | 3,19 | 3,30 | 3,14 | 3,25 | 2,20% | - |
| 15.02.2024 | 2,99 | 3,38 | 2,80 | 3,18 | 7,43% | - |
| 14.02.2024 | 2,87 | 2,98 | 2,86 | 2,96 | 3,50% | 1.000,00 |
| 13.02.2024 | 2,92 | 2,92 | 2,78 | 2,86 | -2,05% | 2.000,00 |
| 12.02.2024 | 2,90 | 2,96 | 2,90 | 2,92 | 1,39% | - |
| 09.02.2024 | 2,92 | 2,96 | 2,88 | 2,88 | -1,37% | - |
| 08.02.2024 | 2,90 | 2,98 | 2,84 | 2,92 | 0,34% | - |
| 07.02.2024 | 2,87 | 2,93 | 2,82 | 2,91 | 1,39% | - |
| 06.02.2024 | 2,99 | 3,06 | 2,84 | 2,87 | -3,69% | 200,00 |
| 05.02.2024 | 2,86 | 2,98 | 2,84 | 2,98 | 3,83% | - |
| 02.02.2024 | 2,95 | 2,96 | 2,86 | 2,87 | -1,71% | - |
| 01.02.2024 | 2,82 | 2,93 | 2,82 | 2,92 | 3,55% | - |
| 31.01.2024 | 2,88 | 2,90 | 2,81 | 2,82 | -2,76% | 5.931,00 |
| 30.01.2024 | 2,98 | 2,98 | 2,86 | 2,90 | -2,03% | - |
| 29.01.2024 | 2,92 | 2,96 | 2,89 | 2,96 | 1,37% | - |
| 26.01.2024 | 2,92 | 2,98 | 2,86 | 2,92 | -0,34% | - |
| 25.01.2024 | 2,90 | 2,95 | 2,84 | 2,93 | 2,09% | - |
| 24.01.2024 | 2,86 | 2,90 | 2,82 | 2,87 | 0,00% | 2.900,00 |
| 23.01.2024 | 2,80 | 2,92 | 2,76 | 2,87 | 1,77% | 1.170,00 |
| 22.01.2024 | 2,75 | 2,82 | 2,72 | 2,82 | 3,68% | 1.170,00 |
| 19.01.2024 | 2,68 | 2,73 | 2,65 | 2,72 | 2,64% | - |
| 18.01.2024 | 2,61 | 2,65 | 2,57 | 2,65 | 1,92% | 1.000,00 |
| 17.01.2024 | 2,57 | 2,62 | 2,53 | 2,60 | 0,78% | - |
| 16.01.2024 | 2,64 | 2,76 | 2,53 | 2,58 | -2,27% | 1.000,00 |
| 15.01.2024 | 2,65 | 2,66 | 2,64 | 2,64 | 0,00% | - |
| 12.01.2024 | 2,62 | 2,69 | 2,61 | 2,64 | 0,76% | - |
| 11.01.2024 | 2,62 | 2,67 | 2,58 | 2,62 | 0,38% | - |
| 10.01.2024 | 2,62 | 2,67 | 2,53 | 2,61 | -0,38% | - |
| 09.01.2024 | 2,80 | 2,80 | 2,61 | 2,62 | -6,43% | 1.000,00 |
| 08.01.2024 | 2,66 | 2,82 | 2,63 | 2,80 | 4,87% | - |
| 05.01.2024 | 2,64 | 2,73 | 2,64 | 2,67 | 0,75% | - |
| 04.01.2024 | 2,68 | 2,75 | 2,64 | 2,65 | -1,12% | 250,00 |
| 03.01.2024 | 2,75 | 2,80 | 2,68 | 2,68 | -3,25% | 1.600,00 |
| 02.01.2024 | 2,63 | 2,80 | 2,57 | 2,77 | 4,53% | - |
| 29.12.2023 | 2,65 | 2,66 | 2,60 | 2,65 | -0,38% | 8,00 |
| 28.12.2023 | 2,66 | 2,70 | 2,60 | 2,66 | 0,38% | 501,00 |
| 27.12.2023 | 2,65 | 2,68 | 2,60 | 2,65 | 0,00% | - |
| 22.12.2023 | 2,47 | 2,65 | 2,42 | 2,65 | 7,29% | - |
| 21.12.2023 | 2,39 | 2,49 | 2,29 | 2,47 | 4,22% | - |
| 20.12.2023 | 2,41 | 2,47 | 2,35 | 2,37 | -1,25% | - |
| 19.12.2023 | 2,41 | 2,47 | 2,35 | 2,40 | -0,41% | - |
| 18.12.2023 | 2,43 | 2,45 | 2,31 | 2,41 | -0,82% | - |
| 15.12.2023 | 2,39 | 2,53 | 2,34 | 2,43 | 2,53% | 1.000,00 |
| 14.12.2023 | 2,29 | 2,39 | 2,23 | 2,37 | 4,41% | 680,00 |
| 13.12.2023 | 2,10 | 2,27 | 2,09 | 2,27 | 8,10% | - |
| 12.12.2023 | 2,11 | 2,12 | 2,02 | 2,10 | 0,48% | - |
| 11.12.2023 | 2,00 | 2,09 | 2,00 | 2,09 | 4,76% | 5,00 |
| 08.12.2023 | 2,02 | 2,08 | 2,00 | 2,00 | -0,75% | - |