Börse:
114,892$
-0,03%
Echtzeit-Aktienkurs Acacia Communications Inc.
Bid:
114,252$
Ask:
115,532$
Aktienkurse zur Acacia Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 114,95 | 115,00 | 114,93 | 114,99 | 0,05% | 655.294,00 |
| 25.02.2021 | 114,90 | 114,98 | 114,90 | 114,93 | 0,00% | 715.248,00 |
| 24.02.2021 | 114,90 | 114,95 | 114,86 | 114,93 | 0,04% | 205.918,00 |
| 23.02.2021 | 114,94 | 114,95 | 114,83 | 114,88 | -0,05% | 21.033,00 |
| 22.02.2021 | 114,95 | 114,98 | 114,88 | 114,94 | 0,02% | 18.715,00 |
| 19.02.2021 | 114,90 | 114,95 | 114,85 | 114,92 | 0,08% | 14.249,00 |
| 18.02.2021 | 114,86 | 114,93 | 114,83 | 114,83 | -0,02% | 30.853,00 |
| 17.02.2021 | 114,89 | 114,89 | 114,83 | 114,85 | 0,03% | 34.491,00 |
| 16.02.2021 | 114,86 | 114,89 | 114,82 | 114,82 | -0,03% | 33.886,00 |
| 12.02.2021 | 114,88 | 114,91 | 114,81 | 114,86 | -0,01% | 8.944,00 |
| 11.02.2021 | 114,92 | 114,92 | 114,77 | 114,87 | -0,07% | 26.835,00 |
| 10.02.2021 | 114,90 | 114,95 | 114,78 | 114,95 | 0,09% | 54.643,00 |
| 09.02.2021 | 114,80 | 114,85 | 114,75 | 114,85 | 0,04% | 25.645,00 |
| 08.02.2021 | 114,79 | 114,86 | 114,77 | 114,80 | 0,04% | 14.560,00 |
| 05.02.2021 | 114,71 | 114,80 | 114,60 | 114,75 | -0,03% | 11.814,00 |
| 04.02.2021 | 114,66 | 114,79 | 114,58 | 114,79 | 0,17% | 11.122,00 |
| 03.02.2021 | 114,66 | 114,73 | 114,55 | 114,60 | 0,00% | 53.444,00 |
| 02.02.2021 | 114,60 | 114,78 | 114,55 | 114,60 | 0,04% | 52.844,00 |
| 01.02.2021 | 114,46 | 114,71 | 114,46 | 114,55 | 0,13% | 63.480,00 |
| 29.01.2021 | 114,45 | 114,48 | 114,25 | 114,40 | 0,12% | 88.078,00 |
| 28.01.2021 | 114,36 | 114,54 | 114,27 | 114,27 | -0,03% | 173.002,00 |
| 27.01.2021 | 114,25 | 114,56 | 114,18 | 114,30 | -0,02% | 82.940,00 |
| 26.01.2021 | 114,49 | 114,50 | 114,20 | 114,32 | -0,11% | 72.024,00 |
| 25.01.2021 | 114,47 | 114,60 | 114,37 | 114,45 | -0,03% | 36.234,00 |
| 22.01.2021 | 114,50 | 114,57 | 114,37 | 114,48 | 0,00% | 69.134,00 |
| 21.01.2021 | 114,51 | 114,57 | 114,45 | 114,48 | 0,01% | 51.082,00 |
| 20.01.2021 | 114,75 | 114,75 | 114,45 | 114,47 | -0,23% | 85.477,00 |
| 19.01.2021 | 114,45 | 114,75 | 114,33 | 114,73 | 0,32% | 131.841,00 |
| 15.01.2021 | 113,93 | 114,50 | 113,81 | 114,36 | 0,64% | 146.339,00 |
| 14.01.2021 | 113,49 | 114,71 | 112,97 | 113,63 | 31,58% | 1.367.592,00 |
| 13.01.2021 | 85,49 | 86,97 | 85,49 | 86,36 | 1,32% | 138.563,00 |
| 12.01.2021 | 83,29 | 86,03 | 83,29 | 85,24 | 3,79% | 309.680,00 |
| 11.01.2021 | 80,29 | 82,56 | 79,44 | 82,12 | 3,31% | 369.273,00 |
| 08.01.2021 | 77,46 | 86,00 | 77,45 | 79,49 | 9,72% | 2.013.989,00 |
| 07.01.2021 | 71,20 | 72,60 | 71,20 | 72,45 | 1,73% | 94.912,00 |
| 06.01.2021 | 72,60 | 73,50 | 69,99 | 71,22 | -1,98% | 237.511,00 |
| 05.01.2021 | 73,08 | 73,08 | 72,17 | 72,66 | -0,81% | 82.526,00 |
| 04.01.2021 | 73,00 | 73,47 | 71,15 | 73,25 | 0,37% | 174.522,00 |
| 31.12.2020 | 72,82 | 73,00 | 72,68 | 72,98 | 0,12% | 36.609,00 |
| 30.12.2020 | 72,24 | 72,94 | 72,24 | 72,89 | 0,99% | 40.197,00 |
| 29.12.2020 | 72,43 | 72,43 | 72,07 | 72,18 | -0,29% | 32.366,00 |
| 28.12.2020 | 72,17 | 72,53 | 72,12 | 72,39 | 0,32% | 16.216,00 |
| 24.12.2020 | 72,04 | 72,21 | 72,02 | 72,16 | 0,07% | 28.907,00 |
| 23.12.2020 | 72,06 | 72,34 | 71,87 | 72,11 | 0,36% | 38.184,00 |
| 22.12.2020 | 71,57 | 72,36 | 71,49 | 71,85 | 0,49% | 50.836,00 |
| 21.12.2020 | 70,75 | 71,51 | 70,41 | 71,50 | 0,49% | 26.425,00 |
| 18.12.2020 | 70,60 | 71,25 | 70,60 | 71,15 | 0,63% | 76.652,00 |
| 17.12.2020 | 70,29 | 70,74 | 70,29 | 70,71 | 0,52% | 15.887,00 |
| 16.12.2020 | 70,21 | 70,40 | 70,12 | 70,34 | 0,39% | 92.521,00 |
| 15.12.2020 | 70,03 | 70,17 | 70,02 | 70,07 | 0,03% | 42.706,00 |
| 14.12.2020 | 70,24 | 70,24 | 70,01 | 70,05 | -0,26% | 23.151,00 |
| 11.12.2020 | 70,18 | 70,32 | 70,04 | 70,23 | -0,10% | 21.330,00 |
| 10.12.2020 | 70,18 | 70,39 | 70,18 | 70,30 | 0,09% | 24.082,00 |
| 09.12.2020 | 70,20 | 70,27 | 70,10 | 70,24 | 0,04% | 17.027,00 |
| 08.12.2020 | 70,15 | 70,33 | 70,11 | 70,21 | 0,19% | 34.768,00 |
| 07.12.2020 | 70,26 | 70,33 | 70,00 | 70,08 | -0,34% | 53.341,00 |
| 04.12.2020 | 70,11 | 70,58 | 70,11 | 70,32 | 0,45% | 67.291,00 |
| 03.12.2020 | 69,99 | 70,06 | 69,95 | 70,01 | 0,08% | 48.792,00 |
| 02.12.2020 | 69,84 | 70,08 | 69,84 | 69,95 | 0,07% | 23.373,00 |
| 01.12.2020 | 69,70 | 70,01 | 69,64 | 69,90 | 0,36% | 142.813,00 |
| 30.11.2020 | 69,65 | 69,75 | 69,65 | 69,65 | -0,14% | 62.906,00 |
| 27.11.2020 | 69,66 | 69,78 | 69,64 | 69,75 | 0,00% | 25.691,00 |
| 25.11.2020 | 69,63 | 69,80 | 69,58 | 69,75 | -0,01% | 43.919,00 |
| 24.11.2020 | 69,54 | 69,81 | 69,54 | 69,76 | 0,20% | 58.728,00 |
| 23.11.2020 | 69,42 | 69,62 | 69,42 | 69,62 | 0,20% | 36.202,00 |
| 20.11.2020 | 69,07 | 69,59 | 69,07 | 69,48 | 0,38% | 69.980,00 |
| 19.11.2020 | 69,04 | 69,27 | 69,01 | 69,22 | 0,33% | 33.215,00 |
| 18.11.2020 | 68,75 | 69,12 | 68,70 | 68,99 | 0,35% | 67.299,00 |
| 17.11.2020 | 68,72 | 68,85 | 68,58 | 68,75 | -0,07% | 45.907,00 |
| 16.11.2020 | 68,79 | 68,80 | 68,54 | 68,80 | 0,13% | 22.684,00 |
| 13.11.2020 | 68,50 | 68,91 | 68,45 | 68,71 | 0,35% | 84.875,00 |
| 12.11.2020 | 68,72 | 68,90 | 68,41 | 68,47 | -0,47% | 27.634,00 |
| 11.11.2020 | 68,80 | 68,85 | 68,45 | 68,79 | -0,12% | 26.828,00 |
| 10.11.2020 | 68,96 | 69,04 | 68,60 | 68,87 | 0,03% | 111.040,00 |
| 09.11.2020 | 68,78 | 68,99 | 68,43 | 68,85 | 0,66% | 119.201,00 |
| 06.11.2020 | 68,52 | 68,76 | 68,35 | 68,40 | -0,12% | 27.121,00 |
| 05.11.2020 | 68,10 | 68,64 | 68,10 | 68,48 | 0,81% | 51.687,00 |
| 04.11.2020 | 67,76 | 68,21 | 67,73 | 67,93 | 0,41% | 61.070,00 |
| 03.11.2020 | 67,75 | 67,94 | 67,47 | 67,65 | -0,19% | 27.835,00 |
| 02.11.2020 | 67,55 | 67,87 | 67,34 | 67,78 | 0,04% | 37.018,00 |
| 30.10.2020 | 67,60 | 67,83 | 67,54 | 67,75 | -0,07% | 33.156,00 |
| 29.10.2020 | 67,55 | 67,89 | 67,55 | 67,80 | 0,43% | 38.463,00 |
| 28.10.2020 | 67,55 | 67,56 | 67,25 | 67,51 | -0,01% | 16.581,00 |
| 27.10.2020 | 67,40 | 67,55 | 67,00 | 67,52 | 0,31% | 40.368,00 |
| 26.10.2020 | 67,22 | 67,39 | 67,06 | 67,31 | 0,01% | 21.942,00 |
| 23.10.2020 | 67,40 | 67,41 | 67,15 | 67,30 | -0,09% | 9.087,00 |
| 22.10.2020 | 67,36 | 67,49 | 67,26 | 67,36 | 0,10% | 38.456,00 |
| 21.10.2020 | 67,50 | 67,50 | 67,25 | 67,29 | -0,21% | 14.796,00 |
| 20.10.2020 | 67,16 | 67,49 | 67,14 | 67,43 | 0,37% | 19.709,00 |
| 19.10.2020 | 67,51 | 67,56 | 67,15 | 67,18 | -0,47% | 56.810,00 |
| 16.10.2020 | 67,79 | 67,85 | 66,75 | 67,50 | -0,49% | 93.760,00 |
| 15.10.2020 | 67,70 | 67,86 | 67,64 | 67,83 | -0,10% | 40.302,00 |
| 14.10.2020 | 67,80 | 67,98 | 67,72 | 67,90 | -0,01% | 6.829,00 |
| 13.10.2020 | 67,93 | 68,15 | 67,73 | 67,91 | -0,38% | 29.339,00 |
| 12.10.2020 | 67,80 | 68,17 | 67,55 | 68,17 | 0,58% | 28.794,00 |
| 09.10.2020 | 67,50 | 67,89 | 67,50 | 67,78 | 0,28% | 25.971,00 |
| 08.10.2020 | 67,60 | 67,60 | 67,31 | 67,59 | 0,58% | 14.230,00 |
| 07.10.2020 | 67,40 | 67,46 | 67,12 | 67,20 | -0,12% | 14.387,00 |
| 06.10.2020 | 67,18 | 67,40 | 67,15 | 67,28 | -0,19% | 12.435,00 |
| 05.10.2020 | 67,17 | 67,50 | 67,17 | 67,41 | 0,49% | 14.175,00 |