44,801$
-0,51%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 45,15 | 45,15 | 44,69 | 44,80 | -0,51% | 1.287.378,00 |
| 16.04.2024 | 44,62 | 45,06 | 44,20 | 45,03 | 1,58% | 1.736.380,00 |
| 15.04.2024 | 45,74 | 45,84 | 44,27 | 44,33 | -2,79% | 1.971.238,00 |
| 12.04.2024 | 45,28 | 46,42 | 45,26 | 45,60 | -3,18% | 2.121.372,00 |
| 11.04.2024 | 47,51 | 47,51 | 46,78 | 47,10 | 0,77% | 1.516.690,00 |
| 10.04.2024 | 47,03 | 47,30 | 46,73 | 46,74 | -1,99% | 1.338.254,00 |
| 09.04.2024 | 47,50 | 47,85 | 47,41 | 47,69 | 0,40% | 1.374.353,00 |
| 08.04.2024 | 47,94 | 48,03 | 47,44 | 47,50 | -0,19% | 1.089.846,00 |
| 05.04.2024 | 47,60 | 47,91 | 47,52 | 47,59 | -0,04% | 1.326.517,00 |
| 04.04.2024 | 48,95 | 49,06 | 47,58 | 47,61 | -2,08% | 1.576.445,00 |
| 03.04.2024 | 48,60 | 49,07 | 48,58 | 48,62 | 0,04% | 1.417.092,00 |
| 02.04.2024 | 48,74 | 49,03 | 48,25 | 48,60 | -1,20% | 1.945.698,00 |
| 01.04.2024 | 49,61 | 49,80 | 49,10 | 49,19 | -0,53% | 1.235.437,00 |
| 28.03.2024 | 50,39 | 50,46 | 49,37 | 49,45 | -2,06% | 1.480.309,00 |
| 27.03.2024 | 49,94 | 50,56 | 49,74 | 50,49 | 1,96% | 1.296.899,00 |
| 26.03.2024 | 50,03 | 50,37 | 49,50 | 49,52 | -0,58% | 1.392.111,00 |
| 25.03.2024 | 50,72 | 51,67 | 49,77 | 49,81 | -2,20% | 1.402.002,00 |
| 22.03.2024 | 50,33 | 51,05 | 49,71 | 50,93 | 0,47% | 1.849.577,00 |
| 21.03.2024 | 50,82 | 51,34 | 50,26 | 50,69 | 0,94% | 1.397.038,00 |
| 20.03.2024 | 49,74 | 50,62 | 49,54 | 50,22 | 0,97% | 1.354.669,00 |
| 19.03.2024 | 49,07 | 50,22 | 49,04 | 49,74 | 0,48% | 1.409.028,00 |
| 18.03.2024 | 50,02 | 50,14 | 49,45 | 49,50 | -1,04% | 1.858.110,00 |
| 15.03.2024 | 50,19 | 50,53 | 49,18 | 50,02 | -0,42% | 4.335.617,00 |
| 14.03.2024 | 51,30 | 51,54 | 50,04 | 50,23 | -2,58% | 1.881.623,00 |
| 13.03.2024 | 51,47 | 51,85 | 50,91 | 51,56 | 0,10% | 2.765.644,00 |
| 12.03.2024 | 51,76 | 52,78 | 51,21 | 51,51 | -0,06% | 2.870.586,00 |
| 11.03.2024 | 54,03 | 54,14 | 51,47 | 51,54 | -5,05% | 3.007.653,00 |
| 08.03.2024 | 53,03 | 54,86 | 52,75 | 54,28 | 2,73% | 3.413.436,00 |
| 07.03.2024 | 53,75 | 55,14 | 51,25 | 52,84 | -14,72% | 13.566.185,00 |
| 06.03.2024 | 61,53 | 63,09 | 61,27 | 61,96 | 1,39% | 4.069.079,00 |
| 05.03.2024 | 62,21 | 62,41 | 60,79 | 61,11 | -2,19% | 2.366.298,00 |
| 04.03.2024 | 62,00 | 63,24 | 62,00 | 62,48 | 2,70% | 3.977.545,00 |
| 01.03.2024 | 57,14 | 61,01 | 57,00 | 60,84 | 6,77% | 3.761.257,00 |
| 29.02.2024 | 57,09 | 57,25 | 56,30 | 56,98 | 0,64% | 2.619.135,00 |
| 28.02.2024 | 55,79 | 56,83 | 55,52 | 56,62 | 0,86% | 1.529.790,00 |
| 27.02.2024 | 56,36 | 56,50 | 55,35 | 56,14 | -0,04% | 1.124.212,00 |
| 26.02.2024 | 55,37 | 56,17 | 54,66 | 56,16 | 1,50% | 2.069.864,00 |
| 23.02.2024 | 56,29 | 56,29 | 54,82 | 55,33 | -1,76% | 1.924.044,00 |
| 22.02.2024 | 55,51 | 56,35 | 54,89 | 56,32 | 3,43% | 2.054.149,00 |
| 21.02.2024 | 54,05 | 54,49 | 53,17 | 54,45 | 0,00% | 1.647.810,00 |
| 20.02.2024 | 55,46 | 55,70 | 54,42 | 54,45 | -2,61% | 1.720.667,00 |
| 16.02.2024 | 57,05 | 57,05 | 55,89 | 55,91 | -2,00% | 1.714.779,00 |
| 15.02.2024 | 56,69 | 57,22 | 56,37 | 57,05 | -0,58% | 1.484.315,00 |
| 14.02.2024 | 55,19 | 57,55 | 54,71 | 57,38 | 4,94% | 2.087.023,00 |
| 13.02.2024 | 55,10 | 55,80 | 54,19 | 54,68 | -3,87% | 1.828.899,00 |
| 12.02.2024 | 56,86 | 57,73 | 56,86 | 56,88 | 0,25% | 1.412.862,00 |
| 09.02.2024 | 55,50 | 57,17 | 55,47 | 56,74 | 2,27% | 1.940.891,00 |
| 08.02.2024 | 55,20 | 56,31 | 54,35 | 55,48 | -0,56% | 1.743.934,00 |
| 07.02.2024 | 55,07 | 55,85 | 54,27 | 55,79 | 1,60% | 1.282.852,00 |
| 06.02.2024 | 55,30 | 56,27 | 54,64 | 54,91 | 0,26% | 2.736.608,00 |
| 05.02.2024 | 54,54 | 55,44 | 54,41 | 54,77 | 0,27% | 2.344.735,00 |
| 02.02.2024 | 54,44 | 54,76 | 53,81 | 54,62 | 0,98% | 1.471.098,00 |
| 01.02.2024 | 53,94 | 54,80 | 53,60 | 54,09 | 2,06% | 1.790.532,00 |
| 31.01.2024 | 52,48 | 53,84 | 52,37 | 53,00 | 0,23% | 2.020.845,00 |
| 30.01.2024 | 52,44 | 53,08 | 52,20 | 52,88 | 0,21% | 1.594.755,00 |
| 29.01.2024 | 51,28 | 52,85 | 51,28 | 52,77 | 2,63% | 1.260.429,00 |
| 26.01.2024 | 51,86 | 52,08 | 51,31 | 51,42 | -0,52% | 823.343,00 |
| 25.01.2024 | 52,00 | 52,44 | 51,34 | 51,69 | 0,51% | 1.110.377,00 |
| 24.01.2024 | 51,00 | 51,48 | 50,63 | 51,43 | 1,50% | 1.677.010,00 |
| 23.01.2024 | 51,45 | 51,64 | 50,64 | 50,67 | -2,39% | 1.677.202,00 |
| 22.01.2024 | 52,79 | 52,93 | 51,80 | 51,91 | -1,14% | 1.355.672,00 |
| 19.01.2024 | 51,50 | 52,57 | 51,41 | 52,51 | 2,30% | 1.833.190,00 |
| 18.01.2024 | 51,00 | 51,60 | 50,35 | 51,33 | 1,26% | 1.595.639,00 |
| 17.01.2024 | 50,14 | 50,77 | 49,86 | 50,69 | 0,22% | 1.963.522,00 |
| 16.01.2024 | 49,72 | 51,00 | 49,55 | 50,58 | 1,73% | 2.570.315,00 |
| 12.01.2024 | 49,90 | 50,66 | 49,40 | 49,72 | 2,77% | 2.502.287,00 |
| 11.01.2024 | 48,66 | 48,98 | 47,76 | 48,38 | -0,25% | 1.121.697,00 |
| 10.01.2024 | 48,12 | 48,73 | 47,79 | 48,50 | 1,25% | 1.645.150,00 |
| 09.01.2024 | 47,90 | 48,15 | 47,09 | 47,90 | 1,08% | 1.916.100,00 |
| 08.01.2024 | 46,27 | 47,73 | 46,04 | 47,39 | 2,07% | 1.644.349,00 |
| 05.01.2024 | 45,41 | 46,57 | 45,22 | 46,43 | 1,84% | 1.737.678,00 |
| 04.01.2024 | 44,36 | 45,74 | 44,29 | 45,59 | 2,27% | 1.964.666,00 |
| 03.01.2024 | 44,79 | 45,03 | 44,41 | 44,58 | -1,24% | 1.225.623,00 |
| 02.01.2024 | 44,53 | 45,27 | 44,22 | 45,14 | 0,29% | 1.525.892,00 |
| 29.12.2023 | 44,85 | 45,37 | 44,69 | 45,01 | -0,20% | 1.545.467,00 |
| 28.12.2023 | 44,27 | 45,18 | 44,26 | 45,10 | 1,92% | 1.816.809,00 |
| 27.12.2023 | 44,15 | 44,34 | 43,98 | 44,25 | 0,34% | 1.321.469,00 |
| 26.12.2023 | 44,06 | 44,43 | 43,97 | 44,10 | -0,16% | 1.137.333,00 |
| 22.12.2023 | 44,05 | 44,39 | 43,70 | 44,17 | 0,94% | 1.148.043,00 |
| 21.12.2023 | 43,76 | 43,88 | 43,31 | 43,76 | 0,41% | 1.720.795,00 |
| 20.12.2023 | 43,52 | 44,31 | 43,12 | 43,58 | -0,27% | 2.622.129,00 |
| 19.12.2023 | 43,30 | 43,72 | 42,76 | 43,70 | 1,37% | 2.015.537,00 |
| 18.12.2023 | 43,14 | 43,44 | 42,20 | 43,11 | -0,87% | 2.268.134,00 |
| 15.12.2023 | 44,40 | 44,56 | 43,25 | 43,49 | -2,42% | 3.823.744,00 |
| 14.12.2023 | 44,75 | 45,68 | 44,33 | 44,57 | 0,56% | 2.162.838,00 |
| 13.12.2023 | 43,46 | 44,33 | 43,09 | 44,32 | 1,70% | 2.170.836,00 |
| 12.12.2023 | 44,88 | 44,91 | 43,41 | 43,58 | -3,05% | 2.811.369,00 |
| 11.12.2023 | 44,57 | 45,18 | 44,01 | 44,95 | 1,35% | 2.332.680,00 |
| 08.12.2023 | 46,55 | 46,92 | 43,59 | 44,35 | -4,23% | 4.528.087,00 |
| 07.12.2023 | 45,09 | 48,36 | 44,55 | 46,31 | 1,20% | 5.473.320,00 |
| 06.12.2023 | 46,19 | 46,95 | 45,74 | 45,76 | 0,02% | 1.995.616,00 |
| 05.12.2023 | 46,72 | 47,01 | 45,56 | 45,75 | -2,56% | 1.616.740,00 |
| 04.12.2023 | 46,38 | 46,98 | 46,21 | 46,95 | 0,43% | 1.272.204,00 |
| 01.12.2023 | 45,71 | 46,99 | 45,71 | 46,75 | 1,96% | 1.171.139,00 |
| 30.11.2023 | 45,53 | 45,87 | 44,76 | 45,85 | 1,19% | 1.752.278,00 |
| 29.11.2023 | 45,67 | 46,10 | 45,17 | 45,31 | 0,20% | 989.475,00 |
| 28.11.2023 | 44,97 | 45,47 | 44,60 | 45,22 | 0,09% | 935.064,00 |
| 27.11.2023 | 45,94 | 46,01 | 45,11 | 45,18 | -1,89% | 1.131.136,00 |
| 24.11.2023 | 45,70 | 46,08 | 45,42 | 46,05 | 0,68% | 275.792,00 |
| 22.11.2023 | 45,73 | 46,19 | 45,49 | 45,74 | 0,48% | 708.839,00 |