Börse:
16,713$
0,02%
Echtzeit-Aktienkurs Adtran Inc.
Bid:
16,587$
Ask:
16,839$
Aktienkurse zur Adtran Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 16,93 | 16,93 | 16,72 | 16,74 | 0,21% | - |
| 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% | 267.342,00 |
| 13.01.2021 | 16,00 | 16,10 | 15,91 | 16,02 | -0,50% | 158.202,00 |
| 12.01.2021 | 15,79 | 16,29 | 15,79 | 16,10 | 2,98% | 209.418,00 |
| 11.01.2021 | 15,47 | 15,78 | 15,47 | 15,63 | -0,61% | - |
| 08.01.2021 | 15,61 | 15,83 | 15,35 | 15,73 | 0,77% | 281.418,00 |
| 07.01.2021 | 15,31 | 15,65 | 15,22 | 15,61 | 1,04% | 194.806,00 |
| 06.01.2021 | 14,90 | 15,58 | 14,81 | 15,45 | 3,07% | 385.230,00 |
| 05.01.2021 | 14,60 | 15,09 | 14,58 | 14,99 | 1,81% | 233.687,00 |
| 04.01.2021 | 14,79 | 15,07 | 14,44 | 14,72 | -0,32% | - |
| 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% | 358.209,00 |
| 28.12.2020 | 15,16 | 16,18 | 15,16 | 15,75 | 4,86% | 542.419,00 |
| 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 | 1,57% | 161.120,00 |
| 21.12.2020 | 14,82 | 14,89 | 14,69 | 14,78 | -2,39% | - |
| 18.12.2020 | 15,11 | 15,39 | 14,96 | 15,14 | 0,66% | 841.961,00 |
| 17.12.2020 | 14,73 | 15,04 | 14,66 | 15,04 | 2,87% | 223.122,00 |
| 16.12.2020 | 14,58 | 14,82 | 14,50 | 14,62 | -0,20% | 269.246,00 |
| 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% | 305.584,00 |
| 11.12.2020 | 14,21 | 14,36 | 13,88 | 14,07 | -2,02% | 252.680,00 |
| 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% | 338.301,00 |
| 08.12.2020 | 15,08 | 15,15 | 14,52 | 15,12 | 3,42% | 428.299,00 |
| 07.12.2020 | 14,79 | 15,26 | 14,53 | 14,62 | -0,27% | 318.556,00 |
| 04.12.2020 | 14,29 | 14,75 | 13,70 | 14,66 | 2,81% | 544.084,00 |
| 03.12.2020 | 12,81 | 14,58 | 12,66 | 14,26 | 11,80% | 1.167.716,00 |
| 02.12.2020 | 12,64 | 12,84 | 12,47 | 12,76 | 0,39% | 192.967,00 |
| 01.12.2020 | 12,85 | 13,14 | 12,70 | 12,71 | 0,56% | - |
| 30.11.2020 | 12,98 | 13,20 | 12,52 | 12,64 | -1,67% | 260.907,00 |
| 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% | 265.641,00 |
| 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 |
| 19.11.2020 | 12,35 | 12,50 | 12,06 | 12,28 | -1,13% | 123.974,00 |
| 18.11.2020 | 12,54 | 12,77 | 12,38 | 12,42 | -0,72% | 267.847,00 |
| 17.11.2020 | 12,62 | 12,62 | 12,26 | 12,51 | -1,11% | 179.670,00 |
| 16.11.2020 | 12,73 | 12,95 | 12,34 | 12,65 | 0,00% | 310.164,00 |
| 13.11.2020 | 12,51 | 12,76 | 12,22 | 12,65 | 2,60% | 252.313,00 |
| 12.11.2020 | 12,42 | 12,67 | 12,17 | 12,33 | -1,44% | 266.469,00 |
| 11.11.2020 | 12,38 | 12,53 | 12,12 | 12,51 | 0,97% | 205.779,00 |
| 10.11.2020 | 11,87 | 12,47 | 11,77 | 12,39 | 5,27% | 344.265,00 |
| 09.11.2020 | 12,90 | 12,97 | 11,73 | 11,77 | -3,45% | 366.841,00 |
| 06.11.2020 | 12,88 | 12,88 | 12,02 | 12,19 | -5,36% | 355.654,00 |
| 05.11.2020 | 12,18 | 12,98 | 12,10 | 12,88 | 7,15% | 552.750,00 |
| 04.11.2020 | 11,99 | 12,93 | 11,84 | 12,02 | 7,61% | 546.694,00 |
| 03.11.2020 | 12,06 | 12,06 | 10,66 | 11,17 | -1,24% | 557.242,00 |
| 02.11.2020 | 10,86 | 11,33 | 10,70 | 11,31 | 5,80% | 402.558,00 |
| 30.10.2020 | 10,96 | 11,10 | 10,67 | 10,69 | -2,64% | 430.161,00 |
| 29.10.2020 | 10,97 | 11,15 | 10,87 | 10,98 | 0,73% | 294.896,00 |
| 28.10.2020 | 11,30 | 11,37 | 10,87 | 10,90 | -5,46% | 235.234,00 |
| 27.10.2020 | 12,00 | 12,01 | 11,38 | 11,53 | -4,00% | 273.803,00 |
| 26.10.2020 | 12,23 | 12,33 | 11,82 | 12,01 | -3,30% | 285.927,00 |
| 23.10.2020 | 12,34 | 12,50 | 12,17 | 12,42 | 1,06% | 193.117,00 |
| 22.10.2020 | 12,20 | 12,45 | 11,96 | 12,29 | 1,15% | 240.648,00 |
| 21.10.2020 | 12,02 | 12,86 | 12,02 | 12,15 | 4,38% | 458.076,00 |
| 20.10.2020 | 11,53 | 11,78 | 11,46 | 11,64 | 2,02% | 342.139,00 |
| 19.10.2020 | 11,24 | 11,68 | 11,15 | 11,41 | 4,87% | 360.066,00 |
| 16.10.2020 | 11,07 | 11,33 | 10,86 | 10,88 | -1,98% | 136.721,00 |
| 15.10.2020 | 10,82 | 11,17 | 10,70 | 11,10 | 2,21% | 145.227,00 |
| 14.10.2020 | 10,84 | 10,92 | 10,74 | 10,86 | 0,18% | 162.483,00 |
| 13.10.2020 | 10,93 | 10,97 | 10,75 | 10,84 | -1,90% | 238.214,00 |
| 12.10.2020 | 11,04 | 11,25 | 10,72 | 11,05 | 1,47% | 215.602,00 |
| 09.10.2020 | 11,11 | 11,27 | 10,86 | 10,89 | -0,73% | 171.432,00 |
| 08.10.2020 | 11,18 | 11,22 | 10,77 | 10,97 | -0,45% | 137.880,00 |
| 07.10.2020 | 10,61 | 11,12 | 10,52 | 11,02 | 4,75% | 291.673,00 |
| 06.10.2020 | 10,84 | 10,97 | 10,51 | 10,52 | -2,50% | 211.268,00 |
| 05.10.2020 | 10,51 | 10,80 | 10,43 | 10,79 | 4,25% | 179.938,00 |
| 02.10.2020 | 10,09 | 10,42 | 10,09 | 10,35 | 0,49% | 181.232,00 |
| 01.10.2020 | 10,33 | 10,39 | 10,13 | 10,30 | 0,44% | 156.307,00 |
| 30.09.2020 | 10,37 | 10,51 | 10,17 | 10,26 | -1,30% | 189.504,00 |
| 29.09.2020 | 10,23 | 10,49 | 10,23 | 10,39 | 1,76% | 150.709,00 |
| 28.09.2020 | 10,07 | 10,33 | 10,07 | 10,21 | 2,82% | 224.249,00 |
| 25.09.2020 | 9,79 | 10,37 | 9,77 | 9,93 | 1,27% | 130.564,00 |
| 24.09.2020 | 9,76 | 10,12 | 9,66 | 9,81 | -0,76% | 205.648,00 |
| 23.09.2020 | 10,22 | 10,40 | 9,81 | 9,88 | -3,52% | 260.258,00 |
| 22.09.2020 | 10,35 | 10,35 | 10,06 | 10,24 | -0,58% | 181.992,00 |
| 21.09.2020 | 10,27 | 10,32 | 10,11 | 10,30 | -1,72% | 276.435,00 |
| 18.09.2020 | 10,43 | 10,53 | 10,15 | 10,48 | 1,26% | 633.585,00 |
| 17.09.2020 | 10,37 | 10,52 | 10,27 | 10,35 | -2,31% | 274.026,00 |
| 16.09.2020 | 10,63 | 10,75 | 10,56 | 10,60 | 0,43% | 214.353,00 |
| 15.09.2020 | 10,65 | 10,95 | 10,41 | 10,55 | 0,29% | 427.044,00 |
| 14.09.2020 | 10,35 | 10,57 | 10,16 | 10,52 | 1,99% | 179.368,00 |
| 11.09.2020 | 10,16 | 10,41 | 10,05 | 10,32 | 2,33% | 214.041,00 |
| 10.09.2020 | 10,32 | 10,41 | 10,07 | 10,08 | -1,37% | 248.913,00 |
| 09.09.2020 | 10,23 | 10,59 | 10,02 | 10,22 | 0,29% | 245.045,00 |
| 08.09.2020 | 10,30 | 10,41 | 10,15 | 10,19 | -2,49% | 262.348,00 |
| 04.09.2020 | 10,52 | 10,64 | 10,22 | 10,45 | 0,48% | 273.190,00 |
| 03.09.2020 | 10,98 | 10,98 | 10,32 | 10,40 | -9,09% | 369.558,00 |
| 02.09.2020 | 11,22 | 11,52 | 11,13 | 11,44 | 2,05% | 159.304,00 |
| 01.09.2020 | 11,05 | 11,28 | 10,96 | 11,21 | 1,08% | 276.834,00 |
| 31.08.2020 | 11,23 | 11,29 | 10,97 | 11,09 | -1,16% | 319.333,00 |
| 28.08.2020 | 11,39 | 11,49 | 11,09 | 11,22 | -0,53% | 176.416,00 |
| 27.08.2020 | 11,80 | 11,86 | 11,27 | 11,28 | -3,47% | 223.248,00 |
| 26.08.2020 | 11,75 | 12,00 | 11,66 | 11,69 | -0,34% | 219.277,00 |