1,060$
0,95%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,09 | 1,17 | 1,06 | 1,06 | 0,95% | 42.703,00 |
| 02.05.2024 | 0,88 | 1,06 | 0,88 | 1,05 | 21,53% | 6.758.931,00 |
| 01.05.2024 | 0,91 | 0,93 | 0,86 | 0,86 | -4,10% | 3.027.888,00 |
| 30.04.2024 | 0,98 | 1,00 | 0,89 | 0,90 | -7,89% | 2.616.542,00 |
| 29.04.2024 | 0,93 | 1,03 | 0,93 | 0,98 | 4,50% | 3.027.307,00 |
| 26.04.2024 | 0,92 | 0,97 | 0,89 | 0,94 | 2,33% | 3.259.109,00 |
| 25.04.2024 | 1,00 | 1,02 | 0,86 | 0,91 | -13,71% | 7.675.719,00 |
| 24.04.2024 | 1,01 | 1,08 | 1,00 | 1,06 | 7,22% | 1.688.061,00 |
| 23.04.2024 | 1,04 | 1,05 | 0,96 | 0,99 | -3,32% | 4.162.687,00 |
| 22.04.2024 | 0,94 | 1,03 | 0,91 | 1,02 | 10,78% | 4.009.277,00 |
| 19.04.2024 | 0,95 | 1,00 | 0,91 | 0,92 | -3,22% | 3.664.804,00 |
| 18.04.2024 | 1,01 | 1,02 | 0,95 | 0,95 | -3,70% | 3.294.100,00 |
| 17.04.2024 | 1,01 | 1,05 | 0,96 | 0,99 | -0,39% | 2.671.038,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,94 | 0,99 | -0,58% | 3.055.335,00 |
| 15.04.2024 | 1,07 | 1,07 | 1,00 | 1,00 | -6,54% | 2.505.530,00 |
| 12.04.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -5,31% | 1.792.890,00 |
| 11.04.2024 | 1,13 | 1,19 | 1,10 | 1,13 | -0,88% | 1.872.545,00 |
| 10.04.2024 | 1,15 | 1,18 | 1,12 | 1,14 | -5,00% | 2.040.094,00 |
| 09.04.2024 | 1,27 | 1,29 | 1,18 | 1,20 | -2,44% | 1.033.659,00 |
| 08.04.2024 | 1,19 | 1,26 | 1,16 | 1,23 | 6,03% | 1.380.352,00 |
| 05.04.2024 | 1,21 | 1,21 | 1,14 | 1,16 | -2,11% | 2.828.724,00 |
| 04.04.2024 | 1,16 | 1,27 | 1,16 | 1,19 | 2,16% | 1.537.699,00 |
| 03.04.2024 | 1,20 | 1,24 | 1,15 | 1,16 | -5,69% | 1.940.293,00 |
| 02.04.2024 | 1,31 | 1,31 | 1,21 | 1,23 | -7,52% | 1.452.964,00 |
| 01.04.2024 | 1,35 | 1,37 | 1,28 | 1,33 | 1,53% | 1.602.374,00 |
| 28.03.2024 | 1,29 | 1,36 | 1,29 | 1,31 | 2,34% | 2.723.301,00 |
| 27.03.2024 | 1,22 | 1,28 | 1,21 | 1,28 | 4,92% | 1.217.804,00 |
| 26.03.2024 | 1,27 | 1,29 | 1,21 | 1,22 | -3,94% | 1.593.905,00 |
| 25.03.2024 | 1,32 | 1,38 | 1,27 | 1,27 | -3,79% | 1.236.994,00 |
| 22.03.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -5,71% | 1.086.336,00 |
| 21.03.2024 | 1,41 | 1,52 | 1,39 | 1,40 | -0,73% | 1.807.393,00 |
| 20.03.2024 | 1,35 | 1,42 | 1,30 | 1,41 | 4,47% | 1.371.191,00 |
| 19.03.2024 | 1,40 | 1,45 | 1,35 | 1,35 | -4,26% | 2.709.072,00 |
| 18.03.2024 | 1,50 | 1,52 | 1,40 | 1,41 | -6,62% | 2.775.423,00 |
| 15.03.2024 | 1,52 | 1,70 | 1,48 | 1,51 | 3,42% | 11.032.371,00 |
| 14.03.2024 | 1,55 | 1,55 | 1,44 | 1,46 | -5,81% | 4.060.438,00 |
| 13.03.2024 | 1,57 | 1,68 | 1,53 | 1,55 | -3,73% | 4.846.890,00 |
| 12.03.2024 | 1,45 | 1,62 | 1,36 | 1,61 | 14,18% | 6.027.216,00 |
| 11.03.2024 | 1,27 | 1,44 | 1,25 | 1,41 | 12,80% | 4.084.123,00 |
| 08.03.2024 | 1,21 | 1,33 | 1,20 | 1,25 | 6,84% | 3.632.176,00 |
| 07.03.2024 | 1,12 | 1,27 | 1,09 | 1,17 | 6,36% | 4.620.348,00 |
| 06.03.2024 | 1,10 | 1,30 | 1,07 | 1,10 | 5,77% | 10.874.499,00 |
| 05.03.2024 | 1,04 | 1,11 | 1,02 | 1,04 | 2,97% | 4.788.977,00 |
| 04.03.2024 | 1,11 | 1,11 | 0,89 | 1,01 | -11,01% | 7.924.114,00 |
| 01.03.2024 | 1,20 | 1,20 | 1,10 | 1,14 | -2,16% | 5.702.801,00 |
| 29.02.2024 | 1,31 | 1,48 | 1,16 | 1,16 | -37,30% | 11.661.373,00 |
| 28.02.2024 | 1,95 | 2,03 | 1,82 | 1,85 | -5,61% | 2.341.642,00 |
| 27.02.2024 | 1,95 | 2,00 | 1,93 | 1,96 | 1,03% | 1.934.412,00 |
| 26.02.2024 | 1,94 | 1,98 | 1,86 | 1,94 | 2,11% | 1.944.317,00 |
| 23.02.2024 | 1,93 | 1,97 | 1,88 | 1,90 | -1,04% | 1.248.634,00 |
| 22.02.2024 | 1,98 | 1,98 | 1,85 | 1,92 | -0,52% | 2.775.104,00 |
| 21.02.2024 | 2,07 | 2,08 | 1,93 | 1,93 | -7,66% | 1.835.624,00 |
| 20.02.2024 | 2,13 | 2,18 | 2,08 | 2,09 | -4,13% | 1.431.448,00 |
| 16.02.2024 | 2,20 | 2,28 | 2,17 | 2,18 | -2,68% | 2.353.423,00 |
| 15.02.2024 | 2,16 | 2,25 | 2,10 | 2,24 | 5,91% | 2.168.654,00 |
| 14.02.2024 | 2,13 | 2,18 | 2,09 | 2,12 | 0,48% | 1.490.743,00 |
| 13.02.2024 | 2,25 | 2,26 | 2,09 | 2,11 | -11,37% | 1.855.706,00 |
| 12.02.2024 | 2,17 | 2,38 | 2,17 | 2,38 | 8,94% | 1.561.352,00 |
| 09.02.2024 | 2,14 | 2,25 | 2,13 | 2,18 | 1,87% | 1.692.527,00 |
| 08.02.2024 | 2,20 | 2,20 | 2,12 | 2,14 | -0,47% | 1.276.229,00 |
| 07.02.2024 | 2,19 | 2,21 | 2,12 | 2,15 | -2,71% | 1.535.581,00 |
| 06.02.2024 | 2,12 | 2,28 | 2,09 | 2,21 | 5,49% | 2.266.269,00 |
| 05.02.2024 | 2,19 | 2,22 | 2,09 | 2,10 | -6,47% | 1.932.669,00 |
| 02.02.2024 | 2,32 | 2,33 | 2,21 | 2,24 | -5,08% | 1.766.198,00 |
| 01.02.2024 | 2,41 | 2,42 | 2,29 | 2,36 | 1,51% | 1.441.587,00 |
| 31.01.2024 | 2,43 | 2,45 | 2,31 | 2,33 | -5,10% | 1.891.858,00 |
| 30.01.2024 | 2,47 | 2,51 | 2,42 | 2,45 | -1,61% | 1.597.769,00 |
| 29.01.2024 | 2,41 | 2,49 | 2,36 | 2,49 | 3,32% | 957.513,00 |
| 26.01.2024 | 2,47 | 2,53 | 2,41 | 2,41 | -1,63% | 1.933.471,00 |
| 25.01.2024 | 2,46 | 2,53 | 2,43 | 2,45 | 1,66% | 1.286.086,00 |
| 24.01.2024 | 2,52 | 2,56 | 2,39 | 2,41 | -2,03% | 1.826.005,00 |
| 23.01.2024 | 2,33 | 2,46 | 2,28 | 2,46 | 7,19% | 1.638.992,00 |
| 22.01.2024 | 2,23 | 2,32 | 2,14 | 2,30 | -3,57% | 3.188.972,00 |
| 19.01.2024 | 2,35 | 2,41 | 2,29 | 2,38 | 0,42% | 1.865.019,00 |
| 18.01.2024 | 2,33 | 2,41 | 2,30 | 2,37 | 1,72% | 1.660.481,00 |
| 17.01.2024 | 2,36 | 2,38 | 2,28 | 2,33 | -3,72% | 2.497.153,00 |
| 16.01.2024 | 2,41 | 2,45 | 2,36 | 2,42 | -2,02% | 2.743.868,00 |
| 12.01.2024 | 2,53 | 2,59 | 2,47 | 2,47 | 0,00% | 2.079.378,00 |
| 11.01.2024 | 2,61 | 2,63 | 2,44 | 2,47 | -6,26% | 2.257.400,00 |
| 10.01.2024 | 2,67 | 2,70 | 2,56 | 2,64 | -1,68% | 1.868.606,00 |
| 09.01.2024 | 2,68 | 2,72 | 2,58 | 2,68 | -1,11% | 2.752.461,00 |
| 08.01.2024 | 2,74 | 2,75 | 2,59 | 2,71 | -1,09% | 2.542.026,00 |
| 05.01.2024 | 2,70 | 2,88 | 2,68 | 2,74 | 0,37% | 2.274.219,00 |
| 04.01.2024 | 2,78 | 2,80 | 2,70 | 2,73 | -1,44% | 1.809.461,00 |
| 03.01.2024 | 2,82 | 2,91 | 2,70 | 2,77 | -3,15% | 2.551.328,00 |
| 02.01.2024 | 2,80 | 2,97 | 2,73 | 2,86 | 1,42% | 2.343.591,00 |
| 29.12.2023 | 2,92 | 2,99 | 2,80 | 2,82 | -3,42% | 3.309.441,00 |
| 28.12.2023 | 2,80 | 2,93 | 2,77 | 2,92 | 2,46% | 2.006.894,00 |
| 27.12.2023 | 2,78 | 2,92 | 2,76 | 2,85 | 2,15% | 1.765.500,00 |
| 26.12.2023 | 2,75 | 2,81 | 2,68 | 2,79 | 2,20% | 1.366.962,00 |
| 22.12.2023 | 2,73 | 2,79 | 2,65 | 2,73 | 0,74% | 1.828.225,00 |
| 21.12.2023 | 2,52 | 2,73 | 2,47 | 2,71 | 11,29% | 3.039.551,00 |
| 20.12.2023 | 2,46 | 2,56 | 2,38 | 2,44 | -1,62% | 3.139.522,00 |
| 19.12.2023 | 2,46 | 2,56 | 2,41 | 2,48 | 1,85% | 2.568.120,00 |
| 18.12.2023 | 2,51 | 2,58 | 2,40 | 2,43 | -3,95% | 3.848.590,00 |
| 15.12.2023 | 2,61 | 2,65 | 2,40 | 2,53 | -0,78% | 13.402.511,00 |
| 14.12.2023 | 2,38 | 2,75 | 2,37 | 2,55 | 12,09% | 6.139.465,00 |
| 13.12.2023 | 2,07 | 2,30 | 2,03 | 2,28 | 8,85% | 3.796.029,00 |
| 12.12.2023 | 2,08 | 2,14 | 2,02 | 2,09 | 0,97% | 2.907.229,00 |
| 11.12.2023 | 1,90 | 2,16 | 1,89 | 2,07 | 12,50% | 6.179.704,00 |