Börse:
18,482$
0,34%
Echtzeit-Aktienkurs ADTRAN
Bid:
18,214$
Ask:
18,750$
Aktienkurse zur ADTRAN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 18,56 | 18,72 | 18,30 | 18,46 | 0,22% | 149.329,00 |
| 15.04.2021 | 18,67 | 18,67 | 18,04 | 18,42 | -0,75% | 114.825,00 |
| 14.04.2021 | 18,63 | 18,86 | 18,52 | 18,56 | 0,27% | 177.824,00 |
| 13.04.2021 | 18,64 | 18,64 | 18,25 | 18,51 | -0,54% | 126.800,00 |
| 12.04.2021 | 18,38 | 18,67 | 18,18 | 18,61 | 1,86% | 182.450,00 |
| 09.04.2021 | 18,27 | 18,38 | 18,09 | 18,27 | -0,98% | 128.968,00 |
| 08.04.2021 | 18,33 | 18,48 | 18,01 | 18,45 | 0,99% | 155.836,00 |
| 07.04.2021 | 17,84 | 18,62 | 17,65 | 18,27 | 5,48% | 388.487,00 |
| 06.04.2021 | 17,39 | 17,58 | 17,20 | 17,32 | -0,12% | 111.379,00 |
| 05.04.2021 | 17,31 | 17,53 | 17,07 | 17,34 | 0,93% | 174.822,00 |
| 01.04.2021 | 16,91 | 17,25 | 16,82 | 17,18 | 3,00% | 174.548,00 |
| 31.03.2021 | 16,60 | 16,82 | 16,37 | 16,68 | 0,97% | 282.326,00 |
| 30.03.2021 | 16,08 | 16,59 | 15,90 | 16,52 | 2,04% | 145.260,00 |
| 29.03.2021 | 17,11 | 17,35 | 15,95 | 16,19 | -6,69% | 472.858,00 |
| 26.03.2021 | 16,83 | 17,40 | 16,71 | 17,35 | 4,39% | 248.199,00 |
| 25.03.2021 | 15,89 | 16,74 | 15,79 | 16,62 | 3,23% | 241.589,00 |
| 24.03.2021 | 16,89 | 16,99 | 16,08 | 16,10 | -2,95% | 223.202,00 |
| 23.03.2021 | 17,60 | 17,82 | 16,50 | 16,59 | -6,48% | 210.810,00 |
| 22.03.2021 | 17,85 | 18,14 | 17,32 | 17,74 | -0,67% | 204.014,00 |
| 19.03.2021 | 17,60 | 18,10 | 16,81 | 17,86 | 1,48% | 875.009,00 |
| 18.03.2021 | 17,60 | 18,36 | 17,55 | 17,60 | -4,76% | 196.053,00 |
| 17.03.2021 | 19,01 | 19,11 | 17,91 | 18,48 | -3,90% | 314.909,00 |
| 16.03.2021 | 18,75 | 19,41 | 18,72 | 19,23 | 1,53% | 435.103,00 |
| 15.03.2021 | 18,52 | 19,06 | 18,36 | 18,94 | 3,55% | 340.933,00 |
| 12.03.2021 | 17,97 | 18,35 | 17,84 | 18,29 | 1,27% | 253.551,00 |
| 11.03.2021 | 17,73 | 18,44 | 17,73 | 18,06 | 2,79% | 337.568,00 |
| 10.03.2021 | 17,66 | 17,87 | 17,34 | 17,57 | 0,51% | 208.548,00 |
| 09.03.2021 | 17,35 | 17,74 | 17,22 | 17,48 | 2,94% | 257.461,00 |
| 08.03.2021 | 16,62 | 17,30 | 16,30 | 16,98 | 2,75% | 284.034,00 |
| 05.03.2021 | 16,44 | 16,61 | 15,28 | 16,53 | 1,94% | 331.706,00 |
| 04.03.2021 | 16,78 | 17,11 | 15,88 | 16,21 | -3,45% | 254.623,00 |
| 03.03.2021 | 17,14 | 17,21 | 16,65 | 16,79 | -1,18% | 210.987,00 |
| 02.03.2021 | 17,69 | 17,76 | 16,97 | 16,99 | -4,12% | 170.327,00 |
| 01.03.2021 | 17,17 | 17,72 | 17,17 | 17,72 | 5,23% | 266.841,00 |
| 26.02.2021 | 17,25 | 17,44 | 16,56 | 16,84 | -1,52% | 297.137,00 |
| 25.02.2021 | 17,50 | 17,86 | 16,98 | 17,10 | -2,34% | 284.447,00 |
| 24.02.2021 | 16,58 | 17,67 | 16,58 | 17,51 | 6,90% | 638.553,00 |
| 23.02.2021 | 16,29 | 16,53 | 15,57 | 16,38 | -0,73% | 447.757,00 |
| 22.02.2021 | 15,99 | 16,54 | 15,98 | 16,50 | 2,42% | 247.686,00 |
| 19.02.2021 | 15,56 | 16,42 | 15,56 | 16,11 | 3,80% | 312.646,00 |
| 18.02.2021 | 15,75 | 15,83 | 15,46 | 15,52 | -2,76% | 476.686,00 |
| 17.02.2021 | 15,95 | 16,08 | 15,54 | 15,96 | -1,78% | 279.828,00 |
| 16.02.2021 | 16,55 | 16,88 | 16,15 | 16,25 | -1,16% | 254.428,00 |
| 12.02.2021 | 16,15 | 16,83 | 16,15 | 16,44 | 1,80% | 277.929,00 |
| 11.02.2021 | 16,52 | 16,60 | 15,93 | 16,15 | -1,40% | 260.251,00 |
| 10.02.2021 | 16,95 | 16,95 | 16,21 | 16,38 | -3,02% | 403.059,00 |
| 09.02.2021 | 16,87 | 17,03 | 16,46 | 16,89 | -0,30% | 242.970,00 |
| 08.02.2021 | 16,32 | 17,03 | 16,32 | 16,94 | 5,15% | 344.623,00 |
| 05.02.2021 | 16,93 | 17,37 | 16,09 | 16,11 | 0,12% | 397.507,00 |
| 04.02.2021 | 17,07 | 17,16 | 15,62 | 16,09 | -6,02% | 740.724,00 |
| 03.02.2021 | 17,00 | 17,17 | 16,58 | 17,12 | 0,71% | 389.078,00 |
| 02.02.2021 | 17,32 | 17,59 | 16,71 | 17,00 | -1,28% | 267.548,00 |
| 01.02.2021 | 17,28 | 17,52 | 16,81 | 17,22 | 0,12% | 327.001,00 |
| 29.01.2021 | 17,50 | 18,11 | 17,14 | 17,20 | -1,71% | 327.402,00 |
| 28.01.2021 | 18,35 | 18,35 | 17,07 | 17,50 | -2,89% | 394.901,00 |
| 27.01.2021 | 17,13 | 18,45 | 17,01 | 18,02 | 3,03% | 454.809,00 |
| 26.01.2021 | 17,71 | 17,74 | 17,19 | 17,49 | -0,17% | 297.173,00 |
| 25.01.2021 | 17,45 | 17,73 | 17,10 | 17,52 | 0,06% | 207.966,00 |
| 22.01.2021 | 17,04 | 17,55 | 16,80 | 17,51 | 2,16% | 232.489,00 |
| 21.01.2021 | 17,87 | 17,87 | 16,75 | 17,14 | -2,72% | 365.265,00 |
| 20.01.2021 | 17,18 | 17,90 | 17,18 | 17,62 | 3,65% | 481.801,00 |
| 19.01.2021 | 16,81 | 17,09 | 16,53 | 17,00 | 1,74% | 362.314,00 |
| 15.01.2021 | 16,59 | 16,76 | 16,13 | 16,71 | -0,18% | 258.436,00 |
| 14.01.2021 | 16,19 | 16,91 | 16,19 | 16,74 | 4,49% | 267.348,00 |
| 13.01.2021 | 16,00 | 16,10 | 15,91 | 16,02 | -0,50% | 158.207,00 |
| 12.01.2021 | 15,79 | 16,29 | 15,79 | 16,10 | 2,68% | 209.419,00 |
| 11.01.2021 | 15,55 | 15,83 | 15,51 | 15,68 | -0,32% | 184.694,00 |
| 08.01.2021 | 15,61 | 15,83 | 15,35 | 15,73 | 0,77% | 283.024,00 |
| 07.01.2021 | 15,31 | 15,65 | 15,22 | 15,61 | 1,04% | 196.617,00 |
| 06.01.2021 | 14,90 | 15,58 | 14,81 | 15,45 | 3,07% | 386.310,00 |
| 05.01.2021 | 14,60 | 15,09 | 14,58 | 14,99 | 1,77% | 233.689,00 |
| 04.01.2021 | 14,69 | 15,20 | 14,37 | 14,73 | -0,27% | 361.804,00 |
| 31.12.2020 | 14,73 | 14,81 | 14,54 | 14,77 | 0,20% | 221.846,00 |
| 30.12.2020 | 14,86 | 15,02 | 14,65 | 14,74 | -0,67% | 190.272,00 |
| 29.12.2020 | 15,86 | 15,86 | 14,64 | 14,84 | -5,78% | 358.771,00 |
| 28.12.2020 | 15,16 | 16,18 | 15,16 | 15,75 | 4,86% | 546.992,00 |
| 24.12.2020 | 15,07 | 15,19 | 14,95 | 15,02 | 0,00% | 54.399,00 |
| 23.12.2020 | 15,10 | 15,19 | 14,90 | 15,02 | 0,07% | 180.410,00 |
| 22.12.2020 | 14,82 | 15,06 | 14,77 | 15,01 | 1,08% | 161.133,00 |
| 21.12.2020 | 14,80 | 14,97 | 14,51 | 14,85 | -1,92% | 217.670,00 |
| 18.12.2020 | 15,11 | 15,39 | 14,96 | 15,14 | 0,66% | 842.996,00 |
| 17.12.2020 | 14,73 | 15,04 | 14,66 | 15,04 | 2,87% | 223.128,00 |
| 16.12.2020 | 14,58 | 14,82 | 14,50 | 14,62 | -0,20% | 271.747,00 |
| 15.12.2020 | 14,20 | 14,72 | 14,20 | 14,65 | 3,24% | 316.208,00 |
| 14.12.2020 | 14,22 | 14,32 | 13,87 | 14,19 | 0,85% | 305.601,00 |
| 11.12.2020 | 14,21 | 14,36 | 13,88 | 14,07 | -2,02% | 252.802,00 |
| 10.12.2020 | 14,47 | 14,54 | 14,20 | 14,36 | -1,10% | 237.492,00 |
| 09.12.2020 | 15,15 | 15,60 | 14,37 | 14,52 | -3,97% | 338.502,00 |
| 08.12.2020 | 15,08 | 15,15 | 14,52 | 15,12 | 3,42% | 428.501,00 |
| 07.12.2020 | 14,79 | 15,26 | 14,53 | 14,62 | -0,27% | 318.914,00 |
| 04.12.2020 | 14,29 | 14,75 | 13,70 | 14,66 | 2,81% | 544.999,00 |
| 03.12.2020 | 12,81 | 14,58 | 12,66 | 14,26 | 11,80% | 1.167.737,00 |
| 02.12.2020 | 12,64 | 12,84 | 12,47 | 12,76 | 0,28% | 192.997,00 |
| 01.12.2020 | 12,86 | 13,25 | 12,62 | 12,72 | 0,67% | 272.641,00 |
| 30.11.2020 | 12,98 | 13,20 | 12,52 | 12,64 | -1,67% | 269.835,00 |
| 27.11.2020 | 12,68 | 13,24 | 12,60 | 12,85 | 2,80% | 205.225,00 |
| 25.11.2020 | 12,58 | 12,67 | 12,42 | 12,50 | -0,32% | 159.034,00 |
| 24.11.2020 | 12,39 | 12,70 | 12,24 | 12,54 | 1,91% | 265.640,00 |
| 23.11.2020 | 12,25 | 12,44 | 12,09 | 12,31 | 1,11% | 190.771,00 |
| 20.11.2020 | 12,16 | 12,30 | 12,08 | 12,17 | -0,90% | 153.861,00 |