Echtzeit-Aktienkurs Ceragon Networks Ltd.
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,38 | 4,39 | 4,38 | 4,39 | -3,52% | - |
| 25.02.2021 | 4,55 | 4,55 | 4,54 | 4,55 | -4,51% | - |
| 24.02.2021 | 4,77 | 4,83 | 4,74 | 4,77 | -1,04% | - |
| 23.02.2021 | 4,71 | 4,89 | 4,53 | 4,82 | -4,94% | - |
| 22.02.2021 | 5,27 | 5,30 | 4,99 | 5,07 | 0,90% | - |
| 19.02.2021 | 5,07 | 5,12 | 4,98 | 5,02 | -0,69% | - |
| 18.02.2021 | 5,01 | 5,16 | 0,00 | 5,06 | -4,17% | - |
| 17.02.2021 | 5,17 | 5,30 | 5,02 | 5,28 | -4,95% | - |
| 16.02.2021 | 5,61 | 5,72 | 5,34 | 5,55 | -7,50% | - |
| 12.02.2021 | 5,73 | 6,02 | 5,66 | 6,00 | 11,32% | - |
| 11.02.2021 | 5,88 | 5,90 | 0,00 | 5,39 | 12,29% | - |
| 10.02.2021 | 4,73 | 4,88 | 4,61 | 4,80 | -4,10% | - |
| 09.02.2021 | 4,92 | 5,13 | 4,86 | 5,01 | -1,28% | - |
| 08.02.2021 | 5,06 | 5,23 | 4,96 | 5,07 | -9,22% | - |
| 05.02.2021 | 5,34 | 5,67 | 5,29 | 5,59 | 5,98% | - |
| 04.02.2021 | 5,10 | 5,34 | 4,97 | 5,27 | 9,00% | - |
| 03.02.2021 | 4,71 | 4,84 | 4,71 | 4,84 | 1,68% | - |
| 02.02.2021 | 4,67 | 4,83 | 0,00 | 4,76 | 3,93% | - |
| 01.02.2021 | 4,40 | 4,70 | 4,38 | 4,58 | 2,01% | - |
| 29.01.2021 | 4,68 | 4,95 | 0,00 | 4,49 | -2,50% | - |
| 28.01.2021 | 4,60 | 4,60 | 4,60 | 4,60 | -5,64% | - |
| 27.01.2021 | 5,11 | 5,14 | 4,72 | 4,88 | -8,36% | - |
| 26.01.2021 | 5,34 | 5,34 | 5,30 | 5,32 | -2,30% | - |
| 25.01.2021 | 5,45 | 5,45 | 5,44 | 5,45 | 7,40% | - |
| 22.01.2021 | 5,05 | 5,15 | 4,86 | 5,07 | -1,84% | - |
| 21.01.2021 | 5,24 | 5,43 | 0,00 | 5,17 | -5,14% | - |
| 20.01.2021 | 5,46 | 5,47 | 5,45 | 5,45 | -15,78% | - |
| 19.01.2021 | 6,56 | 6,91 | 0,00 | 6,47 | 36,11% | - |
| 15.01.2021 | 6,97 | 8,06 | 0,00 | 4,75 | 49,84% | - |
| 14.01.2021 | 3,27 | 3,28 | 3,12 | 3,17 | 4,28% | - |
| 13.01.2021 | 3,01 | 3,10 | 2,96 | 3,04 | -3,18% | - |
| 12.01.2021 | 3,17 | 3,27 | 3,11 | 3,14 | 0,96% | - |
| 11.01.2021 | 3,28 | 3,29 | 3,09 | 3,11 | -8,12% | - |
| 08.01.2021 | 3,40 | 3,44 | 3,20 | 3,39 | 16,12% | - |
| 07.01.2021 | 2,83 | 2,92 | 2,81 | 2,92 | 4,29% | - |
| 06.01.2021 | 2,86 | 2,88 | 2,77 | 2,80 | -3,79% | - |
| 05.01.2021 | 2,85 | 2,91 | 2,82 | 2,91 | -0,17% | - |
| 04.01.2021 | 2,84 | 2,94 | 2,76 | 2,91 | 3,93% | - |
| 31.12.2020 | 2,72 | 2,81 | 2,69 | 2,80 | 2,75% | - |
| 30.12.2020 | 2,77 | 2,80 | 2,72 | 2,73 | 0,37% | - |
| 29.12.2020 | 2,71 | 2,76 | 2,67 | 2,72 | -1,45% | - |
| 28.12.2020 | 2,77 | 2,82 | 2,75 | 2,76 | -2,82% | - |
| 24.12.2020 | 2,82 | 2,91 | 2,81 | 2,84 | 0,35% | - |
| 23.12.2020 | 2,86 | 2,88 | 2,83 | 2,83 | -0,35% | - |
| 22.12.2020 | 2,82 | 2,85 | 2,79 | 2,84 | 3,85% | - |
| 21.12.2020 | 2,75 | 2,79 | 2,70 | 2,73 | 0,74% | - |
| 18.12.2020 | 2,73 | 2,77 | 2,69 | 2,71 | 3,83% | - |
| 17.12.2020 | 2,73 | 2,75 | 2,53 | 2,61 | -6,79% | - |
| 16.12.2020 | 2,89 | 2,89 | 2,80 | 2,80 | -4,44% | - |
| 15.12.2020 | 2,88 | 2,94 | 2,82 | 2,93 | 1,56% | - |
| 14.12.2020 | 2,90 | 2,92 | 2,85 | 2,89 | -0,17% | - |
| 11.12.2020 | 2,89 | 2,90 | 2,82 | 2,89 | -0,34% | - |
| 10.12.2020 | 2,89 | 2,97 | 2,86 | 2,90 | 1,75% | - |
| 09.12.2020 | 2,91 | 2,95 | 2,83 | 2,85 | -2,56% | - |
| 08.12.2020 | 2,98 | 3,01 | 2,88 | 2,93 | -10,69% | - |
| 07.12.2020 | 3,17 | 3,28 | 3,12 | 3,28 | 1,87% | - |
| 04.12.2020 | 3,01 | 3,23 | 3,01 | 3,22 | 6,81% | - |
| 03.12.2020 | 2,93 | 3,02 | 2,90 | 3,01 | 10,26% | - |
| 02.12.2020 | 2,72 | 2,73 | 2,66 | 2,73 | -0,55% | - |
| 01.12.2020 | 2,68 | 2,77 | 2,61 | 2,75 | 1,86% | - |
| 30.11.2020 | 2,54 | 2,71 | 2,50 | 2,70 | 5,07% | - |
| 27.11.2020 | 2,58 | 2,62 | 2,50 | 2,57 | -0,77% | - |
| 25.11.2020 | 2,60 | 2,60 | 2,55 | 2,59 | 4,44% | - |
| 24.11.2020 | 2,44 | 2,53 | 2,41 | 2,48 | 2,06% | - |
| 23.11.2020 | 2,41 | 2,45 | 2,38 | 2,43 | 3,41% | - |
| 20.11.2020 | 2,38 | 2,39 | 2,33 | 2,35 | 0,00% | - |
| 19.11.2020 | 2,38 | 2,38 | 2,34 | 2,35 | -3,10% | - |
| 18.11.2020 | 2,39 | 2,48 | 2,39 | 2,42 | -0,41% | - |
| 17.11.2020 | 2,45 | 2,45 | 2,43 | 2,43 | 1,89% | - |
| 16.11.2020 | 2,35 | 2,39 | 2,34 | 2,39 | 2,58% | - |
| 13.11.2020 | 2,30 | 2,34 | 2,27 | 2,33 | 0,65% | - |
| 12.11.2020 | 2,25 | 2,35 | 2,25 | 2,31 | 2,44% | - |
| 11.11.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -0,66% | - |
| 10.11.2020 | 2,23 | 2,32 | 2,23 | 2,27 | 2,25% | - |
| 09.11.2020 | 2,23 | 2,28 | 2,20 | 2,22 | -0,22% | - |
| 06.11.2020 | 2,26 | 2,26 | 2,19 | 2,23 | -0,22% | - |
| 05.11.2020 | 2,21 | 2,28 | 2,20 | 2,23 | 2,29% | - |
| 04.11.2020 | 2,15 | 2,22 | 2,12 | 2,18 | 2,11% | - |
| 03.11.2020 | 2,18 | 2,20 | 2,14 | 2,14 | -0,47% | - |
| 02.11.2020 | 2,21 | 2,24 | 2,13 | 2,15 | -3,38% | - |
| 30.10.2020 | 2,25 | 2,29 | 2,21 | 2,22 | -1,77% | - |
| 29.10.2020 | 2,31 | 2,32 | 2,24 | 2,26 | -0,66% | - |
| 28.10.2020 | 2,33 | 2,37 | 2,24 | 2,28 | -5,21% | - |
| 27.10.2020 | 2,48 | 2,49 | 2,38 | 2,40 | -3,23% | - |
| 26.10.2020 | 2,48 | 2,49 | 2,45 | 2,48 | -3,13% | - |
| 23.10.2020 | 2,51 | 2,56 | 2,50 | 2,56 | -0,78% | - |
| 22.10.2020 | 2,55 | 2,58 | 2,49 | 2,58 | 0,00% | - |
| 21.10.2020 | 2,56 | 2,60 | 2,51 | 2,58 | 1,98% | - |
| 20.10.2020 | 2,56 | 2,59 | 2,52 | 2,53 | -0,98% | - |
| 19.10.2020 | 2,59 | 2,63 | 2,54 | 2,56 | 0,39% | - |
| 16.10.2020 | 2,60 | 2,61 | 2,53 | 2,55 | -1,36% | - |
| 15.10.2020 | 2,55 | 2,60 | 2,51 | 2,58 | 0,58% | - |
| 14.10.2020 | 2,60 | 2,61 | 2,52 | 2,57 | -2,84% | - |
| 13.10.2020 | 2,64 | 2,67 | 2,57 | 2,64 | -1,12% | - |
| 12.10.2020 | 2,67 | 2,68 | 2,67 | 2,67 | 7,44% | - |
| 09.10.2020 | 2,53 | 2,54 | 2,45 | 2,49 | -0,60% | - |
| 08.10.2020 | 2,45 | 2,53 | 2,42 | 2,50 | 2,67% | - |
| 07.10.2020 | 2,47 | 2,48 | 2,41 | 2,44 | -1,42% | - |
| 06.10.2020 | 2,48 | 2,52 | 2,44 | 2,47 | -0,40% | - |
| 05.10.2020 | 2,49 | 2,51 | 2,45 | 2,48 | 1,85% | - |