42,250€
0,26%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 41,62 | 42,45 | 41,43 | 42,21 | 0,17% | - |
| 24.04.2024 | 42,38 | 42,38 | 42,10 | 42,14 | 2,36% | 87,00 |
| 23.04.2024 | 41,35 | 41,35 | 41,14 | 41,17 | 0,12% | 197,00 |
| 22.04.2024 | 41,00 | 41,23 | 40,85 | 41,12 | 0,44% | 196,00 |
| 19.04.2024 | 40,54 | 41,02 | 40,54 | 40,94 | -0,15% | 220,00 |
| 18.04.2024 | 41,95 | 41,95 | 40,87 | 41,00 | -2,80% | 113,00 |
| 17.04.2024 | 42,14 | 42,18 | 42,14 | 42,18 | 0,33% | 73,00 |
| 16.04.2024 | 41,55 | 42,04 | 41,55 | 42,04 | 0,60% | 320,00 |
| 15.04.2024 | 43,20 | 43,20 | 41,71 | 41,79 | -2,61% | 750,00 |
| 12.04.2024 | 44,00 | 44,00 | 42,66 | 42,91 | -1,61% | 200,00 |
| 11.04.2024 | 43,63 | 43,63 | 43,61 | 43,61 | 0,02% | 105,00 |
| 10.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,59% | 11,00 |
| 09.04.2024 | 43,84 | 43,86 | 43,84 | 43,86 | 0,16% | 76,00 |
| 08.04.2024 | 43,69 | 44,01 | 43,69 | 43,79 | -0,09% | 766,00 |
| 05.04.2024 | 43,86 | 44,00 | 43,83 | 43,83 | -0,09% | 538,00 |
| 04.04.2024 | 44,76 | 44,76 | 43,87 | 43,87 | -2,55% | 488,00 |
| 03.04.2024 | 45,21 | 45,21 | 45,02 | 45,02 | 0,38% | 27,00 |
| 02.04.2024 | 45,58 | 45,99 | 44,85 | 44,85 | -2,29% | 306,00 |
| 28.03.2024 | 46,70 | 46,70 | 45,90 | 45,90 | -0,86% | 279,00 |
| 27.03.2024 | 45,80 | 46,30 | 45,80 | 46,30 | 0,65% | 235,00 |
| 26.03.2024 | 45,90 | 46,20 | 45,70 | 46,00 | -0,65% | 624,00 |
| 25.03.2024 | 47,20 | 47,20 | 46,30 | 46,30 | 0,65% | 145,00 |
| 22.03.2024 | 46,90 | 46,90 | 46,00 | 46,00 | -2,54% | 215,00 |
| 21.03.2024 | 46,30 | 47,20 | 46,30 | 47,20 | 2,83% | 369,00 |
| 20.03.2024 | 45,60 | 46,00 | 45,60 | 45,90 | -0,22% | 545,00 |
| 19.03.2024 | 45,40 | 46,00 | 45,30 | 46,00 | 0,66% | 209,00 |
| 18.03.2024 | 45,90 | 46,20 | 45,60 | 45,70 | -0,22% | 1.532,00 |
| 15.03.2024 | 46,10 | 46,30 | 45,40 | 45,80 | -0,22% | 504,00 |
| 14.03.2024 | 47,10 | 47,40 | 45,90 | 45,90 | -2,34% | 455,00 |
| 13.03.2024 | 47,10 | 47,10 | 46,50 | 47,00 | -0,21% | 1.130,00 |
| 12.03.2024 | 47,10 | 48,00 | 47,10 | 47,10 | -0,63% | 421,00 |
| 11.03.2024 | 49,40 | 49,40 | 47,30 | 47,40 | -4,63% | 668,00 |
| 08.03.2024 | 48,20 | 49,70 | 47,90 | 49,70 | 4,85% | 442,00 |
| 07.03.2024 | 56,60 | 57,00 | 47,40 | 47,40 | -16,55% | 3.207,00 |
| 06.03.2024 | 56,40 | 57,80 | 55,80 | 56,80 | 1,43% | 394,00 |
| 05.03.2024 | 57,20 | 57,80 | 56,00 | 56,00 | -2,78% | 575,00 |
| 04.03.2024 | 56,00 | 58,00 | 55,80 | 57,60 | 2,86% | 1.206,00 |
| 01.03.2024 | 53,00 | 56,00 | 52,80 | 56,00 | 6,87% | 838,00 |
| 29.02.2024 | 52,40 | 52,60 | 52,40 | 52,40 | 0,77% | 153,00 |
| 28.02.2024 | 51,60 | 52,40 | 51,60 | 52,00 | 0,78% | 456,00 |
| 27.02.2024 | 51,60 | 51,80 | 51,00 | 51,60 | 0,00% | 347,00 |
| 26.02.2024 | 51,00 | 51,60 | 50,20 | 51,60 | 0,78% | 442,00 |
| 23.02.2024 | 52,20 | 52,20 | 50,60 | 51,20 | -1,54% | 2.372,00 |
| 22.02.2024 | 50,80 | 52,00 | 50,80 | 52,00 | 3,59% | 634,00 |
| 21.02.2024 | 50,40 | 50,40 | 49,20 | 50,20 | 0,00% | 1.332,00 |
| 20.02.2024 | 51,20 | 51,20 | 50,20 | 50,20 | -1,95% | 1.550,00 |
| 19.02.2024 | 51,00 | 51,40 | 51,00 | 51,20 | -1,16% | 1.155,00 |
| 16.02.2024 | 53,00 | 53,20 | 51,80 | 51,80 | -1,89% | 431,00 |
| 15.02.2024 | 52,40 | 52,80 | 52,20 | 52,80 | -1,49% | 706,00 |
| 14.02.2024 | 51,00 | 53,60 | 51,00 | 53,60 | 5,51% | 942,00 |
| 13.02.2024 | 52,40 | 52,40 | 50,60 | 50,80 | -4,51% | 389,00 |
| 12.02.2024 | 52,40 | 53,40 | 52,40 | 53,20 | 0,76% | 1.103,00 |
| 09.02.2024 | 51,40 | 52,80 | 51,40 | 52,80 | 2,33% | 1.752,00 |
| 08.02.2024 | 52,00 | 52,20 | 50,80 | 51,60 | 0,39% | 881,00 |
| 07.02.2024 | 51,00 | 51,40 | 50,80 | 51,40 | -0,39% | 419,00 |
| 06.02.2024 | 51,20 | 52,00 | 51,00 | 51,60 | 0,39% | 358,00 |
| 05.02.2024 | 50,60 | 51,40 | 50,40 | 51,40 | 1,98% | 1.100,00 |
| 02.02.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | 95,00 |
| 01.02.2024 | 49,20 | 50,40 | 49,20 | 50,40 | 2,44% | 567,00 |
| 31.01.2024 | 48,30 | 49,50 | 48,10 | 49,20 | 0,61% | 949,00 |
| 30.01.2024 | 48,60 | 48,90 | 48,60 | 48,90 | 1,45% | 280,00 |
| 29.01.2024 | 47,30 | 48,20 | 47,30 | 48,20 | 1,90% | 656,00 |
| 26.01.2024 | 47,60 | 47,60 | 47,30 | 47,30 | -0,42% | 513,00 |
| 25.01.2024 | 47,00 | 47,70 | 47,00 | 47,50 | 1,06% | 165,00 |
| 24.01.2024 | 46,80 | 47,00 | 46,70 | 47,00 | -1,05% | 478,00 |
| 23.01.2024 | 47,70 | 48,10 | 47,30 | 47,50 | -0,63% | 1.186,00 |
| 22.01.2024 | 48,30 | 48,60 | 47,80 | 47,80 | -0,42% | 364,00 |
| 19.01.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 1,27% | 160,00 |
| 18.01.2024 | 46,50 | 47,40 | 46,40 | 47,40 | 2,16% | 330,00 |
| 17.01.2024 | 46,40 | 46,60 | 46,10 | 46,40 | -0,43% | 288,00 |
| 16.01.2024 | 44,90 | 46,80 | 44,90 | 46,60 | 3,10% | 765,00 |
| 15.01.2024 | 45,60 | 45,80 | 45,20 | 45,20 | -0,88% | 621,00 |
| 12.01.2024 | 44,70 | 45,80 | 44,70 | 45,60 | 3,17% | 2.127,00 |
| 11.01.2024 | 44,50 | 44,60 | 44,10 | 44,20 | -0,45% | 271,00 |
| 10.01.2024 | 44,00 | 44,50 | 43,80 | 44,40 | 1,37% | 3.372,00 |
| 09.01.2024 | 44,00 | 44,00 | 43,70 | 43,80 | 0,69% | 560,00 |
| 08.01.2024 | 42,20 | 43,50 | 42,20 | 43,50 | 2,35% | 475,00 |
| 05.01.2024 | 41,60 | 42,50 | 41,50 | 42,50 | 4,42% | 912,00 |
| 04.01.2024 | 40,70 | 40,90 | 40,40 | 40,70 | -0,97% | 167,00 |
| 03.01.2024 | 41,00 | 41,10 | 41,00 | 41,10 | 0,98% | 663,00 |
| 02.01.2024 | 41,00 | 41,00 | 40,60 | 40,70 | 0,25% | 347,00 |
| 29.12.2023 | 40,70 | 40,70 | 40,60 | 40,60 | 0,25% | 102,00 |
| 28.12.2023 | 39,70 | 40,50 | 39,60 | 40,50 | 2,27% | 280,00 |
| 27.12.2023 | 40,10 | 40,10 | 39,60 | 39,60 | -1,00% | 1.143,00 |
| 22.12.2023 | 39,50 | 40,00 | 39,50 | 40,00 | 0,76% | 224,00 |
| 21.12.2023 | 39,50 | 39,70 | 39,50 | 39,70 | -0,75% | 215,00 |
| 20.12.2023 | 39,70 | 40,30 | 39,70 | 40,00 | 1,52% | 298,00 |
| 19.12.2023 | 39,30 | 39,40 | 39,00 | 39,40 | -0,25% | 921,00 |
| 18.12.2023 | 39,70 | 39,70 | 39,40 | 39,50 | -1,50% | 485,00 |
| 15.12.2023 | 40,50 | 40,60 | 40,00 | 40,10 | -0,99% | 265,00 |
| 14.12.2023 | 40,80 | 41,50 | 40,50 | 40,50 | 0,25% | 328,00 |
| 13.12.2023 | 40,60 | 40,60 | 39,90 | 40,40 | -0,98% | 283,00 |
| 12.12.2023 | 41,90 | 41,90 | 40,80 | 40,80 | -1,45% | 368,00 |
| 11.12.2023 | 41,10 | 41,40 | 41,10 | 41,40 | 1,97% | 184,00 |
| 08.12.2023 | 43,30 | 43,30 | 40,60 | 40,60 | -5,80% | 952,00 |
| 07.12.2023 | 42,90 | 44,80 | 41,70 | 43,10 | 0,47% | 1.264,00 |
| 06.12.2023 | 42,40 | 43,20 | 42,40 | 42,90 | 0,70% | 216,00 |
| 05.12.2023 | 42,90 | 42,90 | 42,50 | 42,60 | -1,39% | 246,00 |
| 04.12.2023 | 42,80 | 43,20 | 42,60 | 43,20 | 0,93% | 597,00 |
| 01.12.2023 | 41,80 | 42,80 | 41,80 | 42,80 | 2,15% | 368,00 |