Echtzeit-Aktienkurs Adtran Inc.
Bid:
Ask:
Aktienkurse zur Adtran Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,78 | 17,08 | 16,58 | 16,84 | -2,24% | - |
| 25.02.2021 | 17,22 | 17,22 | 17,20 | 17,22 | -1,94% | - |
| 24.02.2021 | 16,87 | 17,89 | 16,86 | 17,56 | 6,98% | - |
| 23.02.2021 | 15,81 | 16,79 | 15,75 | 16,42 | -0,70% | - |
| 22.02.2021 | 16,23 | 16,58 | 16,11 | 16,53 | 2,45% | - |
| 19.02.2021 | 16,39 | 16,43 | 16,03 | 16,14 | 3,73% | - |
| 18.02.2021 | 15,58 | 15,81 | 15,44 | 15,56 | -2,38% | - |
| 17.02.2021 | 15,96 | 16,12 | 15,80 | 15,94 | -2,06% | - |
| 16.02.2021 | 16,69 | 16,76 | 16,14 | 16,27 | -1,00% | - |
| 12.02.2021 | 16,23 | 16,59 | 16,18 | 16,44 | 1,48% | - |
| 11.02.2021 | 16,29 | 16,35 | 15,94 | 16,20 | -1,13% | - |
| 10.02.2021 | 16,59 | 16,60 | 0,00 | 16,38 | -3,22% | - |
| 09.02.2021 | 16,72 | 17,03 | 16,61 | 16,93 | -0,27% | - |
| 08.02.2021 | 16,59 | 17,02 | 16,59 | 16,97 | 5,18% | - |
| 05.02.2021 | 16,36 | 16,55 | 16,09 | 16,14 | 0,72% | - |
| 04.02.2021 | 15,97 | 16,03 | 15,97 | 16,02 | -6,45% | - |
| 03.02.2021 | 16,84 | 17,13 | 16,55 | 17,13 | 0,76% | - |
| 02.02.2021 | 16,83 | 17,11 | 16,71 | 17,00 | -1,13% | - |
| 01.02.2021 | 17,16 | 17,23 | 17,16 | 17,19 | -0,46% | - |
| 29.01.2021 | 17,98 | 18,10 | 0,00 | 17,27 | -1,37% | - |
| 28.01.2021 | 17,65 | 17,85 | 17,10 | 17,51 | -3,05% | - |
| 27.01.2021 | 17,32 | 18,42 | 17,14 | 18,06 | 3,53% | - |
| 26.01.2021 | 17,35 | 17,61 | 0,00 | 17,45 | -0,54% | - |
| 25.01.2021 | 17,68 | 17,74 | 17,12 | 17,54 | 0,23% | - |
| 22.01.2021 | 17,21 | 17,54 | 17,19 | 17,50 | 2,22% | - |
| 21.01.2021 | 17,08 | 17,14 | 17,06 | 17,12 | -3,33% | - |
| 20.01.2021 | 17,68 | 17,72 | 17,30 | 17,71 | 4,08% | - |
| 19.01.2021 | 16,66 | 17,11 | 16,64 | 17,02 | 1,79% | - |
| 15.01.2021 | 16,22 | 16,78 | 0,00 | 16,72 | 0,30% | - |
| 14.01.2021 | 16,56 | 16,93 | 16,56 | 16,67 | 3,77% | - |
| 13.01.2021 | 16,06 | 16,31 | 15,89 | 16,06 | -0,37% | - |
| 12.01.2021 | 16,10 | 16,29 | 16,00 | 16,12 | 2,90% | - |
| 11.01.2021 | 15,62 | 15,75 | 15,53 | 15,67 | -0,51% | - |
| 08.01.2021 | 15,58 | 15,85 | 15,51 | 15,75 | 0,86% | - |
| 07.01.2021 | 15,31 | 15,67 | 15,24 | 15,61 | 1,00% | - |
| 06.01.2021 | 15,19 | 15,59 | 15,11 | 15,46 | 3,31% | - |
| 05.01.2021 | 14,62 | 15,10 | 14,55 | 14,96 | 1,60% | - |
| 04.01.2021 | 15,06 | 15,06 | 14,39 | 14,73 | -0,44% | - |
| 31.12.2020 | 14,76 | 14,82 | 14,52 | 14,79 | 0,37% | - |
| 30.12.2020 | 14,88 | 14,91 | 14,62 | 14,74 | -0,71% | - |
| 29.12.2020 | 15,14 | 15,20 | 14,65 | 14,84 | -5,57% | - |
| 28.12.2020 | 15,76 | 15,76 | 15,70 | 15,72 | 4,63% | - |
| 24.12.2020 | 15,01 | 15,39 | 14,93 | 15,02 | -0,20% | - |
| 23.12.2020 | 14,98 | 15,08 | 14,94 | 15,05 | -0,20% | - |
| 22.12.2020 | 15,08 | 15,08 | 15,08 | 15,08 | 1,48% | - |
| 21.12.2020 | 14,74 | 14,86 | 14,67 | 14,86 | -1,72% | - |
| 18.12.2020 | 15,33 | 15,39 | 14,96 | 15,12 | 0,67% | - |
| 17.12.2020 | 15,00 | 15,02 | 15,00 | 15,02 | 2,56% | - |
| 16.12.2020 | 14,59 | 14,71 | 14,53 | 14,65 | 1,03% | - |
| 15.12.2020 | 14,68 | 16,98 | 14,50 | 14,50 | -1,93% | - |
| 14.12.2020 | 14,00 | 17,32 | 13,97 | 14,78 | 0,44% | - |
| 11.12.2020 | 14,06 | 15,13 | 13,89 | 14,72 | 2,05% | - |
| 10.12.2020 | 14,39 | 14,52 | 14,23 | 14,42 | -0,79% | - |
| 09.12.2020 | 15,13 | 15,16 | 14,38 | 14,54 | -2,68% | - |
| 08.12.2020 | 14,69 | 15,47 | 0,00 | 14,94 | 0,47% | - |
| 07.12.2020 | 14,66 | 16,04 | 0,00 | 14,87 | 5,65% | - |
| 04.12.2020 | 14,67 | 14,67 | 13,03 | 14,07 | -1,37% | - |
| 03.12.2020 | 12,82 | 14,57 | 12,76 | 14,27 | 10,41% | - |
| 02.12.2020 | 12,69 | 12,92 | 12,58 | 12,92 | -0,77% | - |
| 01.12.2020 | 12,86 | 13,97 | 12,61 | 13,02 | 3,25% | - |
| 30.11.2020 | 12,92 | 12,92 | 12,52 | 12,61 | -1,75% | - |
| 27.11.2020 | 12,77 | 12,92 | 12,58 | 12,84 | 0,86% | - |
| 25.11.2020 | 12,50 | 12,73 | 12,50 | 12,73 | 1,11% | - |
| 24.11.2020 | 12,29 | 12,72 | 12,29 | 12,59 | 2,44% | - |
| 23.11.2020 | 12,27 | 12,41 | 12,17 | 12,29 | 0,86% | - |
| 20.11.2020 | 12,22 | 12,29 | 12,09 | 12,18 | -1,06% | - |
| 19.11.2020 | 12,24 | 12,32 | 12,06 | 12,31 | -0,61% | - |
| 18.11.2020 | 12,71 | 12,73 | 12,38 | 12,39 | -0,76% | - |
| 17.11.2020 | 12,48 | 12,55 | 12,27 | 12,48 | -1,15% | - |
| 16.11.2020 | 12,64 | 12,79 | 12,35 | 12,63 | 0,00% | - |
| 13.11.2020 | 12,43 | 12,71 | 12,23 | 12,63 | 2,52% | - |
| 12.11.2020 | 12,34 | 12,34 | 12,32 | 12,32 | -1,79% | - |
| 11.11.2020 | 12,30 | 12,54 | 12,13 | 12,54 | 1,37% | - |
| 10.11.2020 | 11,96 | 12,47 | 11,84 | 12,37 | 4,92% | - |
| 09.11.2020 | 12,49 | 12,52 | 11,78 | 11,79 | -3,44% | - |
| 06.11.2020 | 12,14 | 12,76 | 12,06 | 12,21 | -5,42% | - |
| 05.11.2020 | 12,44 | 12,98 | 12,41 | 12,91 | 7,32% | - |
| 04.11.2020 | 12,37 | 12,55 | 0,00 | 12,03 | 7,51% | - |
| 03.11.2020 | 11,13 | 11,54 | 10,69 | 11,19 | 1,63% | - |
| 02.11.2020 | 11,19 | 11,19 | 10,95 | 11,01 | 2,80% | - |
| 30.10.2020 | 11,05 | 11,16 | 10,68 | 10,71 | -2,59% | - |
| 29.10.2020 | 11,00 | 11,15 | 10,83 | 11,00 | 1,20% | - |
| 28.10.2020 | 11,13 | 11,19 | 10,86 | 10,87 | -5,89% | - |
| 27.10.2020 | 11,55 | 11,55 | 11,54 | 11,55 | -4,07% | - |
| 26.10.2020 | 12,16 | 12,16 | 11,80 | 12,04 | -3,22% | - |
| 23.10.2020 | 12,25 | 12,50 | 12,24 | 12,44 | 1,14% | - |
| 22.10.2020 | 12,29 | 12,35 | 11,96 | 12,30 | 1,82% | - |
| 21.10.2020 | 12,60 | 12,83 | 12,08 | 12,08 | 3,83% | - |
| 20.10.2020 | 11,65 | 11,78 | 11,48 | 11,63 | 1,75% | - |
| 19.10.2020 | 11,31 | 11,69 | 11,20 | 11,43 | 5,06% | - |
| 16.10.2020 | 11,04 | 11,23 | 10,85 | 10,88 | -3,20% | - |
| 15.10.2020 | 10,86 | 11,24 | 10,67 | 11,24 | 1,81% | - |
| 14.10.2020 | 10,89 | 11,07 | 10,73 | 11,04 | 1,56% | - |
| 13.10.2020 | 10,91 | 10,95 | 10,78 | 10,87 | -1,27% | - |
| 12.10.2020 | 10,94 | 11,10 | 10,74 | 11,01 | 1,19% | - |
| 09.10.2020 | 11,11 | 11,28 | 10,87 | 10,88 | -0,46% | - |
| 08.10.2020 | 10,99 | 11,03 | 10,77 | 10,93 | -0,95% | - |
| 07.10.2020 | 10,86 | 11,13 | 10,74 | 11,04 | 4,65% | - |
| 06.10.2020 | 10,79 | 10,98 | 10,52 | 10,55 | -2,27% | - |
| 05.10.2020 | 10,81 | 10,82 | 10,79 | 10,79 | 4,15% | - |