Echtzeit-Aktienkurs Acacia Communications Inc.
Bid:
Ask:
Aktienkurse zur Acacia Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 114,95 | 115,00 | 114,93 | 114,99 | 0,05% | 655.294,00 |
| 25.02.2021 | 114,90 | 114,98 | 114,90 | 114,93 | 0,00% | 715.248,00 |
| 24.02.2021 | 114,90 | 114,95 | 114,86 | 114,93 | 0,06% | 205.918,00 |
| 23.02.2021 | 114,94 | 114,97 | 114,83 | 114,86 | -0,07% | 614.597,00 |
| 22.02.2021 | 114,88 | 114,98 | 114,87 | 114,94 | -0,03% | 687.602,00 |
| 19.02.2021 | 114,85 | 114,98 | 114,84 | 114,98 | 0,13% | 291.667,00 |
| 18.02.2021 | 114,82 | 114,99 | 114,82 | 114,83 | 0,01% | 413.896,00 |
| 17.02.2021 | 114,88 | 114,90 | 114,82 | 114,82 | -0,01% | 293.128,00 |
| 16.02.2021 | 114,82 | 114,90 | 114,81 | 114,83 | -0,03% | 1.182.371,00 |
| 12.02.2021 | 114,82 | 114,92 | 114,80 | 114,86 | -0,05% | 961.263,00 |
| 11.02.2021 | 114,90 | 114,92 | 114,76 | 114,92 | 0,09% | 961.085,00 |
| 10.02.2021 | 114,82 | 114,96 | 114,78 | 114,82 | -0,01% | 851.824,00 |
| 09.02.2021 | 114,76 | 114,85 | 114,75 | 114,83 | -0,02% | 407.696,00 |
| 08.02.2021 | 114,22 | 114,89 | 114,22 | 114,85 | 0,06% | 352.146,00 |
| 05.02.2021 | 114,72 | 114,85 | 114,59 | 114,78 | -0,03% | 323.641,00 |
| 04.02.2021 | 114,61 | 114,82 | 114,58 | 114,82 | 0,18% | 421.221,00 |
| 03.02.2021 | 114,64 | 114,79 | 114,52 | 114,61 | 0,03% | 936.217,00 |
| 02.02.2021 | 114,45 | 114,81 | 114,45 | 114,57 | -0,03% | 588.825,00 |
| 01.02.2021 | 114,39 | 114,75 | 114,39 | 114,60 | 0,17% | 675.775,00 |
| 29.01.2021 | 114,35 | 114,49 | 114,25 | 114,40 | 0,12% | 893.917,00 |
| 28.01.2021 | 114,34 | 114,58 | 114,25 | 114,26 | -0,05% | 1.521.843,00 |
| 27.01.2021 | 114,25 | 114,56 | 114,17 | 114,32 | 0,00% | 1.263.634,00 |
| 26.01.2021 | 114,45 | 114,50 | 114,17 | 114,32 | -0,08% | 899.291,00 |
| 25.01.2021 | 114,48 | 114,60 | 114,37 | 114,41 | -0,06% | 1.170.949,00 |
| 22.01.2021 | 114,48 | 114,59 | 114,32 | 114,48 | 0,02% | 597.390,00 |
| 21.01.2021 | 114,48 | 114,57 | 114,35 | 114,46 | -0,03% | 575.385,00 |
| 20.01.2021 | 114,67 | 114,76 | 114,38 | 114,49 | -0,19% | 937.538,00 |
| 19.01.2021 | 114,45 | 114,76 | 114,33 | 114,71 | 0,30% | 1.282.600,00 |
| 15.01.2021 | 113,90 | 114,50 | 113,80 | 114,37 | 0,64% | 3.859.277,00 |
| 14.01.2021 | 113,47 | 114,73 | 112,90 | 113,64 | 31,45% | 14.993.292,00 |
| 13.01.2021 | 85,50 | 86,98 | 85,37 | 86,45 | 1,43% | 2.768.813,00 |
| 12.01.2021 | 83,00 | 86,10 | 83,00 | 85,23 | 3,83% | 4.774.171,00 |
| 11.01.2021 | 80,00 | 82,56 | 79,35 | 82,09 | 3,13% | 3.297.438,00 |
| 08.01.2021 | 77,45 | 86,00 | 77,45 | 79,60 | 9,87% | 16.043.699,00 |
| 07.01.2021 | 71,20 | 72,60 | 71,19 | 72,45 | 1,63% | 1.211.361,00 |
| 06.01.2021 | 72,75 | 73,50 | 69,96 | 71,29 | -1,89% | 2.887.519,00 |
| 05.01.2021 | 73,29 | 73,29 | 72,17 | 72,66 | -0,81% | 1.010.648,00 |
| 04.01.2021 | 72,81 | 73,50 | 71,14 | 73,25 | 0,40% | 2.394.858,00 |
| 31.12.2020 | 72,90 | 73,00 | 72,59 | 72,96 | 0,08% | 615.813,00 |
| 30.12.2020 | 72,07 | 72,95 | 72,07 | 72,90 | 0,98% | 622.164,00 |
| 29.12.2020 | 72,49 | 72,50 | 72,07 | 72,19 | -0,29% | 386.397,00 |
| 28.12.2020 | 72,25 | 72,65 | 72,06 | 72,40 | 0,33% | 381.647,00 |
| 24.12.2020 | 72,05 | 72,22 | 72,02 | 72,16 | 0,06% | 173.500,00 |
| 23.12.2020 | 72,18 | 72,47 | 71,70 | 72,12 | 0,40% | 590.988,00 |
| 22.12.2020 | 71,58 | 72,50 | 71,49 | 71,83 | 0,48% | 631.116,00 |
| 21.12.2020 | 70,67 | 71,51 | 70,41 | 71,49 | 0,45% | 394.644,00 |
| 18.12.2020 | 70,66 | 71,35 | 70,61 | 71,17 | 0,62% | 882.786,00 |
| 17.12.2020 | 70,33 | 70,75 | 70,26 | 70,73 | 0,61% | 406.836,00 |
| 16.12.2020 | 70,15 | 70,41 | 70,10 | 70,30 | 0,33% | 808.094,00 |
| 15.12.2020 | 70,04 | 70,19 | 70,02 | 70,07 | -0,01% | 590.918,00 |
| 14.12.2020 | 70,29 | 70,29 | 70,00 | 70,08 | -0,23% | 677.344,00 |
| 11.12.2020 | 70,17 | 70,33 | 70,04 | 70,24 | -0,13% | 427.824,00 |
| 10.12.2020 | 70,20 | 70,40 | 70,14 | 70,33 | 0,17% | 467.589,00 |
| 09.12.2020 | 70,28 | 70,35 | 70,06 | 70,21 | -0,04% | 459.710,00 |
| 08.12.2020 | 70,06 | 70,33 | 70,06 | 70,24 | 0,27% | 502.701,00 |
| 07.12.2020 | 70,32 | 70,35 | 70,00 | 70,05 | -0,40% | 733.242,00 |
| 04.12.2020 | 70,05 | 70,65 | 70,05 | 70,33 | 0,41% | 1.168.650,00 |
| 03.12.2020 | 69,94 | 70,07 | 69,76 | 70,04 | 0,07% | 831.884,00 |
| 02.12.2020 | 69,81 | 70,24 | 69,81 | 69,99 | 0,10% | 510.730,00 |
| 01.12.2020 | 69,65 | 70,02 | 69,52 | 69,92 | 0,34% | 1.471.379,00 |
| 30.11.2020 | 69,61 | 69,77 | 69,50 | 69,68 | -0,04% | 548.254,00 |
| 27.11.2020 | 69,75 | 69,79 | 69,61 | 69,71 | -0,06% | 401.025,00 |
| 25.11.2020 | 69,75 | 69,81 | 69,46 | 69,75 | 0,00% | 712.661,00 |
| 24.11.2020 | 69,69 | 69,83 | 69,54 | 69,75 | 0,24% | 1.976.657,00 |
| 23.11.2020 | 69,43 | 69,62 | 69,34 | 69,58 | 0,16% | 1.169.601,00 |
| 20.11.2020 | 69,06 | 69,60 | 69,03 | 69,47 | 0,32% | 1.849.652,00 |
| 19.11.2020 | 69,06 | 69,27 | 69,00 | 69,25 | 0,41% | 1.232.191,00 |
| 18.11.2020 | 68,76 | 69,17 | 68,68 | 68,97 | 0,32% | 1.082.138,00 |
| 17.11.2020 | 68,68 | 68,88 | 68,58 | 68,75 | -0,07% | 631.797,00 |
| 16.11.2020 | 68,80 | 68,81 | 68,48 | 68,80 | 0,13% | 453.929,00 |
| 13.11.2020 | 68,50 | 68,91 | 68,43 | 68,71 | 0,38% | 545.464,00 |
| 12.11.2020 | 68,71 | 68,90 | 68,40 | 68,45 | -0,48% | 487.947,00 |
| 11.11.2020 | 68,85 | 68,90 | 68,42 | 68,78 | -0,16% | 609.762,00 |
| 10.11.2020 | 68,99 | 69,09 | 68,57 | 68,89 | 0,06% | 966.963,00 |
| 09.11.2020 | 68,97 | 69,00 | 68,43 | 68,85 | 0,60% | 1.339.983,00 |
| 06.11.2020 | 68,54 | 68,83 | 68,10 | 68,44 | -0,03% | 465.372,00 |
| 05.11.2020 | 67,96 | 68,68 | 67,96 | 68,46 | 0,78% | 562.376,00 |
| 04.11.2020 | 67,70 | 68,25 | 67,70 | 67,93 | 0,40% | 888.943,00 |
| 03.11.2020 | 67,80 | 68,03 | 67,46 | 67,66 | -0,18% | 479.362,00 |
| 02.11.2020 | 67,36 | 67,87 | 67,25 | 67,78 | 0,06% | 400.358,00 |
| 30.10.2020 | 67,60 | 67,85 | 67,47 | 67,74 | -0,10% | 380.599,00 |
| 29.10.2020 | 67,51 | 67,90 | 67,42 | 67,81 | 0,44% | 395.436,00 |
| 28.10.2020 | 67,55 | 67,58 | 67,19 | 67,51 | 0,01% | 269.006,00 |
| 27.10.2020 | 67,32 | 67,57 | 66,95 | 67,50 | 0,28% | 269.965,00 |
| 26.10.2020 | 67,30 | 67,39 | 67,05 | 67,31 | 0,03% | 168.454,00 |
| 23.10.2020 | 67,42 | 67,45 | 67,15 | 67,29 | -0,18% | 109.127,00 |
| 22.10.2020 | 67,32 | 67,50 | 67,25 | 67,41 | 0,22% | 171.895,00 |
| 21.10.2020 | 67,40 | 67,47 | 67,22 | 67,26 | -0,24% | 333.820,00 |
| 20.10.2020 | 67,34 | 67,52 | 67,09 | 67,42 | 0,34% | 373.044,00 |
| 19.10.2020 | 67,50 | 67,63 | 67,12 | 67,19 | -0,44% | 698.548,00 |
| 16.10.2020 | 67,62 | 67,90 | 66,46 | 67,49 | -0,50% | 1.157.391,00 |
| 15.10.2020 | 67,80 | 67,89 | 67,62 | 67,83 | -0,10% | 306.327,00 |
| 14.10.2020 | 67,78 | 67,98 | 67,53 | 67,90 | 0,06% | 111.439,00 |
| 13.10.2020 | 68,15 | 68,15 | 67,70 | 67,86 | -0,45% | 230.658,00 |
| 12.10.2020 | 67,74 | 68,22 | 67,52 | 68,17 | 0,63% | 371.526,00 |
| 09.10.2020 | 67,65 | 67,92 | 67,50 | 67,74 | 0,25% | 399.958,00 |
| 08.10.2020 | 67,39 | 67,60 | 67,21 | 67,57 | 0,57% | 176.236,00 |
| 07.10.2020 | 67,27 | 67,50 | 67,11 | 67,19 | -0,13% | 345.089,00 |
| 06.10.2020 | 67,40 | 67,40 | 67,15 | 67,28 | -0,19% | 292.997,00 |
| 05.10.2020 | 67,38 | 67,51 | 67,11 | 67,41 | 0,55% | 333.714,00 |