3,287$
0,51%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,30 | 3,32 | 3,26 | 3,30 | 0,92% | 219.989,00 |
| 16.05.2024 | 3,29 | 3,33 | 3,26 | 3,27 | -0,91% | 238.256,00 |
| 15.05.2024 | 3,27 | 3,32 | 3,23 | 3,30 | 1,85% | 411.398,00 |
| 14.05.2024 | 3,14 | 3,27 | 3,14 | 3,24 | 3,51% | 293.676,00 |
| 13.05.2024 | 3,16 | 3,25 | 3,13 | 3,13 | -0,95% | 243.100,00 |
| 10.05.2024 | 3,23 | 3,26 | 3,14 | 3,16 | -2,02% | 154.851,00 |
| 09.05.2024 | 3,17 | 3,24 | 3,15 | 3,23 | 1,74% | 333.026,00 |
| 08.05.2024 | 3,12 | 3,18 | 3,10 | 3,17 | 1,93% | 195.876,00 |
| 07.05.2024 | 3,13 | 3,16 | 3,10 | 3,11 | -0,32% | 275.284,00 |
| 06.05.2024 | 3,16 | 3,22 | 3,10 | 3,12 | -1,58% | 349.353,00 |
| 03.05.2024 | 3,25 | 3,29 | 3,15 | 3,17 | -1,25% | 229.232,00 |
| 02.05.2024 | 3,25 | 3,25 | 3,15 | 3,21 | 0,94% | 275.996,00 |
| 01.05.2024 | 3,17 | 3,26 | 3,15 | 3,18 | 0,32% | 342.599,00 |
| 30.04.2024 | 3,11 | 3,24 | 3,04 | 3,17 | 0,32% | 757.315,00 |
| 29.04.2024 | 3,15 | 3,32 | 3,14 | 3,16 | 0,96% | 746.448,00 |
| 26.04.2024 | 3,25 | 3,25 | 3,10 | 3,13 | -3,40% | 589.675,00 |
| 25.04.2024 | 3,27 | 3,58 | 3,21 | 3,24 | -0,31% | 1.476.844,00 |
| 24.04.2024 | 2,90 | 3,41 | 2,90 | 3,25 | 26,46% | 2.794.525,00 |
| 23.04.2024 | 2,57 | 2,63 | 2,54 | 2,57 | 0,19% | 332.426,00 |
| 22.04.2024 | 2,57 | 2,60 | 2,47 | 2,57 | -0,19% | 404.610,00 |
| 19.04.2024 | 2,56 | 2,60 | 2,55 | 2,57 | -0,39% | 470.374,00 |
| 18.04.2024 | 2,58 | 2,65 | 2,54 | 2,58 | 0,39% | 540.796,00 |
| 17.04.2024 | 2,61 | 2,67 | 2,56 | 2,57 | -1,53% | 329.102,00 |
| 16.04.2024 | 2,63 | 2,63 | 2,55 | 2,61 | -2,43% | 337.843,00 |
| 15.04.2024 | 2,78 | 2,78 | 2,64 | 2,68 | -2,73% | 303.053,00 |
| 12.04.2024 | 2,80 | 2,80 | 2,66 | 2,75 | -1,96% | 422.485,00 |
| 11.04.2024 | 2,86 | 2,87 | 2,79 | 2,81 | -1,58% | 353.472,00 |
| 10.04.2024 | 2,92 | 2,95 | 2,81 | 2,85 | -4,52% | 348.232,00 |
| 09.04.2024 | 3,00 | 3,02 | 2,96 | 2,99 | 0,34% | 191.227,00 |
| 08.04.2024 | 3,00 | 3,03 | 2,96 | 2,98 | -0,50% | 249.845,00 |
| 05.04.2024 | 3,02 | 3,05 | 2,96 | 2,99 | -1,64% | 187.327,00 |
| 04.04.2024 | 3,12 | 3,15 | 3,01 | 3,04 | -1,30% | 243.270,00 |
| 03.04.2024 | 3,09 | 3,15 | 3,08 | 3,08 | -1,60% | 231.725,00 |
| 02.04.2024 | 3,17 | 3,19 | 3,07 | 3,13 | -1,88% | 178.945,00 |
| 01.04.2024 | 3,21 | 3,27 | 3,15 | 3,19 | -0,31% | 203.131,00 |
| 28.03.2024 | 3,27 | 3,32 | 3,19 | 3,20 | -2,14% | 450.529,00 |
| 27.03.2024 | 3,07 | 3,28 | 3,01 | 3,27 | 6,86% | 347.061,00 |
| 26.03.2024 | 3,14 | 3,14 | 3,06 | 3,06 | -1,92% | 163.423,00 |
| 25.03.2024 | 3,04 | 3,16 | 3,04 | 3,12 | 2,63% | 313.394,00 |
| 22.03.2024 | 3,03 | 3,10 | 3,01 | 3,04 | -0,65% | 229.185,00 |
| 21.03.2024 | 3,07 | 3,15 | 3,05 | 3,06 | 0,99% | 347.029,00 |
| 20.03.2024 | 2,88 | 3,05 | 2,86 | 3,03 | 4,48% | 318.269,00 |
| 19.03.2024 | 2,78 | 2,93 | 2,78 | 2,90 | 2,84% | 427.317,00 |
| 18.03.2024 | 3,08 | 3,08 | 2,82 | 2,82 | -4,08% | 377.499,00 |
| 15.03.2024 | 2,84 | 2,95 | 2,80 | 2,94 | 3,89% | 899.823,00 |
| 14.03.2024 | 2,87 | 2,91 | 2,80 | 2,83 | -1,39% | 339.415,00 |
| 13.03.2024 | 2,85 | 2,89 | 2,84 | 2,87 | 0,35% | 448.827,00 |
| 12.03.2024 | 2,87 | 2,89 | 2,85 | 2,86 | -0,35% | 276.006,00 |
| 11.03.2024 | 2,83 | 2,89 | 2,81 | 2,87 | 0,35% | 295.921,00 |
| 08.03.2024 | 2,97 | 3,00 | 2,85 | 2,86 | -2,72% | 455.387,00 |
| 07.03.2024 | 2,96 | 2,98 | 2,92 | 2,94 | 0,34% | 299.852,00 |
| 06.03.2024 | 3,01 | 3,03 | 2,92 | 2,93 | -1,01% | 275.429,00 |
| 05.03.2024 | 2,88 | 3,03 | 2,88 | 2,96 | 2,07% | 360.720,00 |
| 04.03.2024 | 2,97 | 2,98 | 2,89 | 2,90 | -1,69% | 435.634,00 |
| 01.03.2024 | 2,99 | 3,03 | 2,94 | 2,95 | -1,67% | 243.679,00 |
| 29.02.2024 | 3,00 | 3,04 | 2,93 | 3,00 | 2,74% | 973.520,00 |
| 28.02.2024 | 3,08 | 3,09 | 2,90 | 2,92 | -5,81% | 567.767,00 |
| 27.02.2024 | 3,13 | 3,18 | 3,10 | 3,10 | -0,96% | 235.246,00 |
| 26.02.2024 | 3,07 | 3,13 | 3,04 | 3,13 | 0,64% | 349.593,00 |
| 23.02.2024 | 3,13 | 3,18 | 3,06 | 3,11 | -0,99% | 390.327,00 |
| 22.02.2024 | 3,14 | 3,19 | 3,09 | 3,14 | 0,03% | 420.611,00 |
| 21.02.2024 | 3,29 | 3,29 | 3,10 | 3,14 | -6,27% | 621.148,00 |
| 20.02.2024 | 3,38 | 3,52 | 3,33 | 3,35 | -4,56% | 835.844,00 |
| 16.02.2024 | 3,45 | 3,56 | 3,37 | 3,51 | 2,48% | 679.468,00 |
| 15.02.2024 | 3,22 | 3,65 | 3,01 | 3,43 | 7,03% | 1.347.249,00 |
| 14.02.2024 | 3,11 | 3,21 | 3,06 | 3,20 | 4,23% | 677.720,00 |
| 13.02.2024 | 3,07 | 3,10 | 2,98 | 3,07 | -2,38% | 703.364,00 |
| 12.02.2024 | 3,14 | 3,20 | 3,13 | 3,15 | 0,48% | 439.389,00 |
| 09.02.2024 | 3,15 | 3,18 | 3,10 | 3,13 | -0,63% | 295.303,00 |
| 08.02.2024 | 3,14 | 3,16 | 3,06 | 3,15 | 0,64% | 320.974,00 |
| 07.02.2024 | 3,11 | 3,16 | 3,03 | 3,13 | 1,29% | 352.891,00 |
| 06.02.2024 | 3,21 | 3,23 | 3,05 | 3,09 | -3,44% | 543.235,00 |
| 05.02.2024 | 3,07 | 3,22 | 3,00 | 3,20 | 3,23% | 425.895,00 |
| 02.02.2024 | 3,12 | 3,15 | 3,08 | 3,10 | -2,52% | 399.221,00 |
| 01.02.2024 | 3,09 | 3,19 | 3,09 | 3,18 | 4,95% | 493.103,00 |
| 31.01.2024 | 3,11 | 3,17 | 3,03 | 3,03 | -3,81% | 710.715,00 |
| 30.01.2024 | 3,21 | 3,21 | 3,10 | 3,15 | -2,17% | 243.014,00 |
| 29.01.2024 | 3,15 | 3,22 | 3,13 | 3,22 | 1,58% | 341.477,00 |
| 26.01.2024 | 3,22 | 3,24 | 3,10 | 3,17 | -0,63% | 332.151,00 |
| 25.01.2024 | 3,16 | 3,22 | 3,10 | 3,19 | 1,27% | 375.337,00 |
| 24.01.2024 | 3,15 | 3,17 | 3,10 | 3,15 | 1,94% | 369.491,00 |
| 23.01.2024 | 3,10 | 3,18 | 3,06 | 3,09 | 0,98% | 550.028,00 |
| 22.01.2024 | 3,00 | 3,07 | 2,98 | 3,06 | 2,68% | 312.188,00 |
| 19.01.2024 | 2,94 | 2,98 | 2,88 | 2,98 | 2,76% | 371.748,00 |
| 18.01.2024 | 2,84 | 2,90 | 2,80 | 2,90 | 2,11% | 246.459,00 |
| 17.01.2024 | 2,75 | 2,85 | 2,75 | 2,84 | 1,07% | 336.735,00 |
| 16.01.2024 | 2,89 | 2,90 | 2,75 | 2,81 | -3,10% | 350.702,00 |
| 12.01.2024 | 2,93 | 2,96 | 2,86 | 2,90 | 0,69% | 305.524,00 |
| 11.01.2024 | 2,86 | 2,94 | 2,82 | 2,88 | 0,17% | 314.452,00 |
| 10.01.2024 | 2,86 | 2,97 | 2,77 | 2,88 | 0,52% | 330.462,00 |
| 09.01.2024 | 3,00 | 3,01 | 2,85 | 2,86 | -7,14% | 329.079,00 |
| 08.01.2024 | 2,91 | 3,10 | 2,89 | 3,08 | 5,48% | 547.905,00 |
| 05.01.2024 | 2,88 | 3,00 | 2,88 | 2,92 | 1,04% | 343.967,00 |
| 04.01.2024 | 2,94 | 3,00 | 2,88 | 2,89 | -1,03% | 253.510,00 |
| 03.01.2024 | 3,01 | 3,04 | 2,92 | 2,92 | -3,63% | 342.114,00 |
| 02.01.2024 | 2,86 | 3,07 | 2,82 | 3,03 | 4,48% | 554.542,00 |
| 29.12.2023 | 2,93 | 2,98 | 2,80 | 2,90 | -1,02% | 788.080,00 |
| 28.12.2023 | 2,95 | 3,00 | 2,90 | 2,93 | -0,68% | 488.506,00 |
| 27.12.2023 | 2,92 | 2,97 | 2,84 | 2,95 | 1,03% | 309.240,00 |
| 26.12.2023 | 2,91 | 2,95 | 2,83 | 2,92 | 0,69% | 444.648,00 |