Börse:
20,918$
-1,05%
Echtzeit-Aktienkurs ADTRAN
Bid:
20,803$
Ask:
21,033$
Aktienkurse zur ADTRAN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 21,23 | 21,34 | 20,76 | 20,91 | -1,09% | 404.393,00 |
| 07.12.2021 | 20,86 | 21,50 | 20,75 | 21,14 | 2,82% | 530.554,00 |
| 06.12.2021 | 20,17 | 20,65 | 19,90 | 20,56 | 2,34% | 487.313,00 |
| 03.12.2021 | 20,20 | 20,41 | 18,91 | 20,09 | 0,05% | 276.048,00 |
| 02.12.2021 | 19,77 | 20,25 | 19,69 | 20,08 | 1,31% | 295.677,00 |
| 01.12.2021 | 20,73 | 21,34 | 19,80 | 19,82 | -2,75% | 337.572,00 |
| 30.11.2021 | 20,88 | 21,06 | 20,07 | 20,38 | -3,23% | 439.010,00 |
| 29.11.2021 | 20,91 | 21,31 | 20,63 | 21,06 | 2,23% | 349.945,00 |
| 26.11.2021 | 21,02 | 21,13 | 20,55 | 20,60 | -4,41% | 343.487,00 |
| 24.11.2021 | 21,71 | 21,75 | 21,35 | 21,55 | -1,87% | 301.174,00 |
| 23.11.2021 | 21,55 | 22,01 | 21,16 | 21,96 | 1,48% | 258.940,00 |
| 22.11.2021 | 21,54 | 22,05 | 21,29 | 21,64 | 0,79% | 194.094,00 |
| 19.11.2021 | 21,64 | 21,86 | 21,37 | 21,47 | -1,78% | 440.968,00 |
| 18.11.2021 | 22,01 | 22,20 | 21,67 | 21,86 | -0,91% | 530.749,00 |
| 17.11.2021 | 21,63 | 22,12 | 21,44 | 22,06 | 1,85% | 391.965,00 |
| 16.11.2021 | 21,24 | 21,66 | 20,97 | 21,66 | 1,12% | 507.304,00 |
| 15.11.2021 | 21,40 | 22,60 | 21,34 | 21,42 | 1,42% | 473.964,00 |
| 12.11.2021 | 20,47 | 21,34 | 20,47 | 21,12 | 1,69% | 386.862,00 |
| 11.11.2021 | 20,40 | 20,88 | 20,29 | 20,77 | 2,26% | 168.685,00 |
| 10.11.2021 | 20,69 | 20,97 | 20,27 | 20,31 | -2,87% | 255.567,00 |
| 09.11.2021 | 20,77 | 21,12 | 20,72 | 20,91 | 0,77% | 270.530,00 |
| 08.11.2021 | 20,82 | 21,07 | 20,69 | 20,75 | 0,29% | 223.255,00 |
| 05.11.2021 | 20,74 | 21,37 | 20,59 | 20,69 | 0,24% | 377.043,00 |
| 04.11.2021 | 20,32 | 20,98 | 20,14 | 20,64 | 1,83% | 489.356,00 |
| 03.11.2021 | 19,31 | 20,40 | 19,22 | 20,27 | 5,24% | 413.870,00 |
| 02.11.2021 | 18,64 | 20,10 | 18,64 | 19,26 | 1,05% | 474.440,00 |
| 01.11.2021 | 18,51 | 19,51 | 18,51 | 19,06 | 3,14% | 278.418,00 |
| 29.10.2021 | 17,97 | 18,64 | 17,97 | 18,48 | 1,48% | 317.877,00 |
| 28.10.2021 | 18,06 | 18,33 | 18,06 | 18,21 | 1,17% | 151.532,00 |
| 27.10.2021 | 17,59 | 18,09 | 17,59 | 18,00 | 2,39% | 280.612,00 |
| 26.10.2021 | 17,68 | 18,01 | 17,53 | 17,58 | -0,06% | 520.556,00 |
| 25.10.2021 | 17,87 | 18,04 | 17,50 | 17,59 | -1,12% | 532.586,00 |
| 22.10.2021 | 17,79 | 17,97 | 17,43 | 17,79 | -1,44% | 263.349,00 |
| 21.10.2021 | 17,88 | 18,10 | 17,64 | 18,05 | 1,06% | 232.973,00 |
| 20.10.2021 | 17,67 | 18,16 | 17,53 | 17,86 | 2,06% | 263.851,00 |
| 19.10.2021 | 17,93 | 18,04 | 17,43 | 17,50 | -3,79% | 376.509,00 |
| 18.10.2021 | 18,12 | 18,55 | 17,78 | 18,19 | 0,00% | 476.369,00 |
| 15.10.2021 | 19,41 | 19,41 | 18,15 | 18,19 | -4,76% | 434.828,00 |
| 14.10.2021 | 19,00 | 19,21 | 18,75 | 19,10 | 1,76% | 265.560,00 |
| 13.10.2021 | 18,80 | 19,11 | 18,62 | 18,77 | -0,32% | 156.918,00 |
| 12.10.2021 | 18,69 | 19,02 | 18,59 | 18,83 | 0,75% | 285.490,00 |
| 11.10.2021 | 18,85 | 19,07 | 18,66 | 18,69 | -1,37% | 150.216,00 |
| 08.10.2021 | 19,05 | 19,36 | 18,76 | 18,95 | -0,37% | 167.684,00 |
| 07.10.2021 | 18,70 | 19,29 | 18,63 | 19,02 | 1,71% | 347.337,00 |
| 06.10.2021 | 18,39 | 18,95 | 18,32 | 18,70 | 0,05% | 199.770,00 |
| 05.10.2021 | 18,63 | 19,03 | 18,56 | 18,69 | 0,54% | 192.175,00 |
| 04.10.2021 | 18,72 | 18,73 | 18,36 | 18,59 | -1,17% | 191.226,00 |
| 01.10.2021 | 18,87 | 19,02 | 18,38 | 18,81 | 0,27% | 293.306,00 |
| 30.09.2021 | 18,52 | 18,84 | 18,25 | 18,76 | 1,85% | 359.788,00 |
| 29.09.2021 | 18,66 | 18,73 | 18,31 | 18,42 | -0,70% | 487.644,00 |
| 28.09.2021 | 19,40 | 19,45 | 18,52 | 18,55 | -5,41% | 492.167,00 |
| 27.09.2021 | 19,48 | 19,89 | 19,46 | 19,61 | 0,36% | 274.375,00 |
| 24.09.2021 | 19,30 | 19,68 | 19,12 | 19,54 | 0,10% | 266.641,00 |
| 23.09.2021 | 19,16 | 19,72 | 19,16 | 19,52 | 2,63% | 207.375,00 |
| 22.09.2021 | 18,75 | 19,27 | 18,71 | 19,02 | 1,87% | 198.388,00 |
| 21.09.2021 | 18,97 | 19,13 | 18,60 | 18,67 | -1,43% | 264.838,00 |
| 20.09.2021 | 18,68 | 18,96 | 18,34 | 18,94 | -0,58% | 360.563,00 |
| 17.09.2021 | 19,34 | 19,50 | 18,79 | 19,05 | -2,01% | 950.817,00 |
| 16.09.2021 | 19,39 | 19,55 | 19,17 | 19,44 | -0,46% | 201.411,00 |
| 15.09.2021 | 19,31 | 19,54 | 18,91 | 19,53 | 0,93% | 324.612,00 |
| 14.09.2021 | 19,71 | 19,85 | 19,04 | 19,35 | -1,88% | 404.184,00 |
| 13.09.2021 | 19,80 | 19,81 | 19,36 | 19,72 | 0,61% | 242.044,00 |
| 10.09.2021 | 20,14 | 20,15 | 19,56 | 19,60 | -2,68% | 220.895,00 |
| 09.09.2021 | 20,03 | 20,45 | 19,80 | 20,14 | 0,70% | 265.905,00 |
| 08.09.2021 | 20,00 | 20,10 | 19,76 | 20,00 | -0,40% | 364.415,00 |
| 07.09.2021 | 20,42 | 20,53 | 19,96 | 20,08 | -2,48% | 327.911,00 |
| 06.09.2021 | 20,59 | 20,59 | 20,59 | 20,59 | 0,19% | - |
| 03.09.2021 | 20,70 | 20,85 | 20,38 | 20,55 | -0,82% | 312.597,00 |
| 02.09.2021 | 20,88 | 20,88 | 20,35 | 20,72 | 0,05% | 611.585,00 |
| 01.09.2021 | 20,79 | 21,18 | 20,25 | 20,71 | 0,24% | 786.410,00 |
| 31.08.2021 | 20,52 | 21,39 | 20,30 | 20,66 | 0,73% | 1.559.225,00 |
| 30.08.2021 | 22,98 | 22,98 | 20,39 | 20,51 | -16,52% | 2.670.836,00 |
| 27.08.2021 | 23,74 | 24,76 | 23,71 | 24,57 | 3,45% | 340.224,00 |
| 26.08.2021 | 23,63 | 24,05 | 23,39 | 23,75 | 0,76% | 207.237,00 |
| 25.08.2021 | 23,54 | 23,88 | 23,46 | 23,57 | 0,26% | 234.494,00 |
| 24.08.2021 | 23,48 | 23,77 | 23,17 | 23,51 | 0,13% | 215.640,00 |
| 23.08.2021 | 22,99 | 23,81 | 22,99 | 23,48 | 2,98% | 309.278,00 |
| 20.08.2021 | 22,81 | 22,96 | 22,40 | 22,80 | -0,35% | 252.758,00 |
| 19.08.2021 | 22,81 | 23,28 | 22,58 | 22,88 | -0,65% | 323.021,00 |
| 18.08.2021 | 23,10 | 23,45 | 22,87 | 23,03 | -0,69% | 220.014,00 |
| 17.08.2021 | 23,59 | 23,62 | 22,97 | 23,19 | -2,56% | 215.484,00 |
| 16.08.2021 | 23,30 | 23,91 | 23,03 | 23,80 | 1,67% | 275.106,00 |
| 13.08.2021 | 23,46 | 23,47 | 23,01 | 23,41 | -0,13% | 221.661,00 |
| 12.08.2021 | 23,42 | 23,48 | 22,92 | 23,44 | 0,39% | 252.608,00 |
| 11.08.2021 | 23,55 | 23,55 | 23,08 | 23,35 | -0,51% | 237.370,00 |
| 10.08.2021 | 23,52 | 23,80 | 23,21 | 23,47 | -0,59% | 233.594,00 |
| 09.08.2021 | 23,63 | 24,36 | 23,38 | 23,61 | 0,34% | 465.550,00 |
| 06.08.2021 | 22,45 | 23,58 | 22,45 | 23,53 | 8,43% | 579.516,00 |
| 05.08.2021 | 22,50 | 22,50 | 20,71 | 21,70 | -1,32% | 559.943,00 |
| 04.08.2021 | 21,89 | 22,41 | 21,73 | 21,99 | -0,63% | 344.959,00 |
| 03.08.2021 | 21,70 | 22,25 | 21,28 | 22,13 | 1,93% | 419.366,00 |
| 02.08.2021 | 22,45 | 22,63 | 21,59 | 21,71 | -3,12% | 313.269,00 |
| 30.07.2021 | 22,37 | 22,59 | 22,08 | 22,41 | -0,84% | 291.205,00 |
| 29.07.2021 | 22,29 | 22,81 | 22,19 | 22,60 | 2,49% | 200.253,00 |
| 28.07.2021 | 22,35 | 22,56 | 21,70 | 22,05 | -1,17% | 327.409,00 |
| 27.07.2021 | 22,68 | 22,72 | 22,05 | 22,31 | -1,98% | 576.315,00 |
| 26.07.2021 | 22,25 | 22,89 | 22,16 | 22,76 | 2,75% | 484.495,00 |
| 23.07.2021 | 21,37 | 22,19 | 21,32 | 22,15 | 4,04% | 305.092,00 |
| 22.07.2021 | 21,20 | 21,43 | 20,27 | 21,29 | -0,65% | 438.347,00 |
| 21.07.2021 | 20,26 | 21,47 | 19,94 | 21,43 | 4,89% | 386.071,00 |