Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,09 | 14,68 | 14,09 | 14,60 | 0,55% | - |
| 25.02.2021 | 14,60 | 14,77 | 0,00 | 14,52 | -0,48% | - |
| 24.02.2021 | 14,59 | 14,59 | 14,58 | 14,59 | 5,61% | - |
| 23.02.2021 | 13,59 | 13,89 | 0,00 | 13,81 | 0,15% | - |
| 22.02.2021 | 13,60 | 13,82 | 13,56 | 13,79 | 0,91% | - |
| 19.02.2021 | 13,65 | 13,90 | 13,65 | 13,67 | 1,56% | - |
| 18.02.2021 | 13,94 | 14,15 | 13,44 | 13,46 | -2,71% | - |
| 17.02.2021 | 15,23 | 15,28 | 13,69 | 13,83 | -12,58% | - |
| 16.02.2021 | 15,88 | 15,96 | 15,54 | 15,82 | 1,48% | - |
| 12.02.2021 | 15,55 | 15,66 | 15,50 | 15,59 | 3,11% | - |
| 11.02.2021 | 15,39 | 15,42 | 14,89 | 15,12 | -1,91% | - |
| 10.02.2021 | 15,32 | 15,65 | 15,19 | 15,42 | 0,13% | - |
| 09.02.2021 | 15,25 | 15,48 | 0,00 | 15,40 | 0,59% | - |
| 08.02.2021 | 15,44 | 15,44 | 15,28 | 15,31 | 0,69% | - |
| 05.02.2021 | 15,32 | 15,54 | 15,16 | 15,20 | -1,30% | - |
| 04.02.2021 | 15,52 | 15,66 | 15,29 | 15,40 | -1,00% | - |
| 03.02.2021 | 15,25 | 15,56 | 15,24 | 15,56 | 2,10% | - |
| 02.02.2021 | 15,03 | 15,31 | 14,98 | 15,24 | -0,91% | - |
| 01.02.2021 | 15,01 | 15,48 | 14,94 | 15,38 | 4,59% | - |
| 29.01.2021 | 15,35 | 15,42 | 0,00 | 14,70 | -0,57% | - |
| 28.01.2021 | 14,56 | 15,01 | 0,00 | 14,79 | 3,54% | - |
| 27.01.2021 | 14,30 | 14,74 | 14,20 | 14,28 | -1,48% | - |
| 26.01.2021 | 14,67 | 14,69 | 14,43 | 14,50 | -3,40% | - |
| 25.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | 1,56% | - |
| 22.01.2021 | 14,76 | 14,92 | 14,48 | 14,78 | -1,83% | - |
| 21.01.2021 | 15,06 | 15,06 | 15,05 | 15,05 | -0,20% | - |
| 20.01.2021 | 15,09 | 15,10 | 15,08 | 15,08 | 1,48% | - |
| 19.01.2021 | 14,87 | 14,87 | 14,86 | 14,86 | 0,92% | - |
| 15.01.2021 | 14,47 | 14,78 | 14,47 | 14,73 | -1,37% | - |
| 14.01.2021 | 14,79 | 15,05 | 14,73 | 14,93 | 3,14% | - |
| 13.01.2021 | 14,65 | 14,71 | 14,42 | 14,48 | -2,69% | - |
| 12.01.2021 | 14,88 | 14,88 | 14,88 | 14,88 | 3,77% | - |
| 11.01.2021 | 14,30 | 14,53 | 14,16 | 14,34 | 2,87% | - |
| 08.01.2021 | 14,06 | 14,09 | 13,76 | 13,94 | -1,28% | - |
| 07.01.2021 | 14,34 | 14,46 | 14,02 | 14,12 | -0,84% | - |
| 06.01.2021 | 13,91 | 14,34 | 13,91 | 14,24 | 7,19% | - |
| 05.01.2021 | 13,05 | 13,38 | 13,00 | 13,28 | 2,51% | - |
| 04.01.2021 | 13,22 | 13,24 | 12,87 | 12,96 | -3,28% | - |
| 31.12.2020 | 13,30 | 13,44 | 13,14 | 13,40 | 1,67% | - |
| 30.12.2020 | 13,20 | 13,23 | 13,13 | 13,18 | 2,01% | - |
| 29.12.2020 | 13,08 | 13,09 | 12,79 | 12,92 | -2,27% | - |
| 28.12.2020 | 13,31 | 13,31 | 13,17 | 13,22 | -1,67% | - |
| 24.12.2020 | 13,18 | 13,44 | 13,02 | 13,44 | 1,55% | - |
| 23.12.2020 | 13,31 | 13,38 | 13,18 | 13,24 | -0,19% | - |
| 22.12.2020 | 13,00 | 13,34 | 12,96 | 13,26 | 2,35% | - |
| 21.12.2020 | 12,86 | 13,16 | 12,84 | 12,96 | -2,41% | - |
| 18.12.2020 | 13,27 | 13,37 | 13,18 | 13,28 | 0,08% | - |
| 17.12.2020 | 13,27 | 13,27 | 13,27 | 13,27 | 1,53% | - |
| 16.12.2020 | 13,15 | 13,19 | 12,98 | 13,07 | -0,68% | - |
| 15.12.2020 | 13,29 | 14,25 | 12,86 | 13,16 | -1,05% | - |
| 14.12.2020 | 13,11 | 14,42 | 13,11 | 13,30 | 2,23% | - |
| 11.12.2020 | 13,20 | 13,20 | 12,36 | 13,01 | -1,37% | - |
| 10.12.2020 | 13,03 | 13,20 | 12,84 | 13,19 | 1,81% | - |
| 09.12.2020 | 13,01 | 13,01 | 12,67 | 12,95 | 2,66% | - |
| 08.12.2020 | 13,26 | 17,18 | 12,25 | 12,62 | -4,43% | - |
| 07.12.2020 | 13,13 | 13,26 | 13,01 | 13,20 | 2,96% | - |
| 04.12.2020 | 13,01 | 13,27 | 12,82 | 12,82 | -3,50% | - |
| 03.12.2020 | 12,62 | 13,29 | 11,91 | 13,29 | 6,28% | - |
| 02.12.2020 | 12,51 | 12,62 | 12,26 | 12,50 | 3,82% | - |
| 01.12.2020 | 12,19 | 12,19 | 10,74 | 12,04 | 0,63% | - |
| 30.11.2020 | 11,99 | 13,15 | 11,78 | 11,97 | -0,79% | - |
| 27.11.2020 | 12,25 | 12,53 | 12,06 | 12,06 | -1,99% | - |
| 25.11.2020 | 11,76 | 12,38 | 11,61 | 12,31 | 3,84% | - |
| 24.11.2020 | 11,94 | 12,02 | 11,79 | 11,85 | 0,64% | - |
| 23.11.2020 | 10,99 | 11,93 | 10,99 | 11,78 | 7,78% | - |
| 20.11.2020 | 10,91 | 11,06 | 10,87 | 10,93 | 1,25% | - |
| 19.11.2020 | 10,81 | 10,95 | 10,72 | 10,79 | -1,05% | - |
| 18.11.2020 | 11,15 | 11,24 | 10,91 | 10,91 | -3,37% | - |
| 17.11.2020 | 11,02 | 11,34 | 10,95 | 11,29 | 1,71% | - |
| 16.11.2020 | 10,73 | 11,12 | 10,70 | 11,10 | 2,97% | - |
| 13.11.2020 | 10,13 | 10,80 | 10,06 | 10,78 | 9,34% | - |
| 12.11.2020 | 9,83 | 10,03 | 9,78 | 9,86 | 0,72% | - |
| 11.11.2020 | 9,96 | 10,10 | 9,71 | 9,79 | -1,01% | - |
| 10.11.2020 | 10,06 | 10,06 | 0,00 | 9,89 | -3,04% | - |
| 09.11.2020 | 10,50 | 10,65 | 10,16 | 10,20 | 2,62% | - |
| 06.11.2020 | 10,15 | 10,15 | 9,78 | 9,94 | -1,00% | - |
| 05.11.2020 | 9,84 | 10,30 | 0,00 | 10,04 | 3,72% | - |
| 04.11.2020 | 9,50 | 9,83 | 9,49 | 9,68 | 1,31% | - |
| 03.11.2020 | 9,47 | 9,63 | 9,36 | 9,55 | 5,58% | - |
| 02.11.2020 | 0,00 | 9,18 | 0,00 | 9,05 | 2,03% | - |
| 30.10.2020 | 8,85 | 8,95 | 8,69 | 8,87 | 0,11% | - |
| 29.10.2020 | 8,58 | 8,89 | 8,55 | 8,86 | 4,30% | - |
| 28.10.2020 | 8,57 | 8,70 | 8,44 | 8,49 | -5,51% | - |
| 27.10.2020 | 9,20 | 9,23 | 8,98 | 8,99 | -2,92% | - |
| 26.10.2020 | 9,26 | 9,27 | 9,05 | 9,26 | -3,44% | - |
| 23.10.2020 | 9,51 | 9,67 | 9,43 | 9,59 | -1,54% | - |
| 22.10.2020 | 9,33 | 9,81 | 9,21 | 9,74 | 4,40% | - |
| 21.10.2020 | 9,67 | 9,80 | 9,32 | 9,33 | -0,37% | - |
| 20.10.2020 | 9,57 | 9,61 | 9,36 | 9,36 | -1,94% | - |
| 19.10.2020 | 9,51 | 9,73 | 9,44 | 9,55 | 3,08% | - |
| 16.10.2020 | 9,10 | 9,45 | 9,09 | 9,26 | 1,54% | - |
| 15.10.2020 | 9,00 | 9,16 | 8,94 | 9,12 | 0,72% | - |
| 14.10.2020 | 9,03 | 9,09 | 8,88 | 9,06 | 0,56% | - |
| 13.10.2020 | 9,21 | 9,22 | 8,93 | 9,01 | -2,49% | - |
| 12.10.2020 | 9,24 | 9,24 | 9,24 | 9,24 | -4,25% | - |
| 09.10.2020 | 9,94 | 9,96 | 9,55 | 9,65 | -2,43% | - |
| 08.10.2020 | 9,86 | 9,93 | 9,79 | 9,89 | 1,54% | - |
| 07.10.2020 | 9,61 | 9,77 | 9,56 | 9,74 | 2,64% | - |
| 06.10.2020 | 9,64 | 9,92 | 9,46 | 9,49 | -0,78% | - |
| 05.10.2020 | 9,58 | 9,58 | 9,56 | 9,56 | 3,52% | - |