1,307$
2,14%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,29 | 1,36 | 1,29 | 1,31 | 3,15% | 2.723.301,00 |
27.03.2024 | 1,22 | 1,28 | 1,21 | 1,27 | 4,10% | 1.403.199,00 |
26.03.2024 | 1,27 | 1,29 | 1,21 | 1,22 | -3,94% | 1.594.958,00 |
25.03.2024 | 1,32 | 1,38 | 1,27 | 1,27 | -3,79% | 1.246.502,00 |
22.03.2024 | 1,41 | 1,41 | 1,31 | 1,32 | -5,04% | 1.086.336,00 |
21.03.2024 | 1,41 | 1,52 | 1,39 | 1,39 | -1,42% | 2.149.696,00 |
20.03.2024 | 1,35 | 1,42 | 1,30 | 1,41 | 4,44% | 1.577.655,00 |
19.03.2024 | 1,40 | 1,45 | 1,35 | 1,35 | -4,26% | 2.713.331,00 |
18.03.2024 | 1,50 | 1,52 | 1,40 | 1,41 | -6,62% | 3.950.732,00 |
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% | 4.070.546,00 |
13.03.2024 | 1,57 | 1,68 | 1,53 | 1,55 | -3,13% | 6.426.120,00 |
12.03.2024 | 1,45 | 1,62 | 1,36 | 1,60 | 14,29% | 6.303.713,00 |
11.03.2024 | 1,27 | 1,44 | 1,25 | 1,40 | 12,00% | 4.487.644,00 |
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% | 4.649.812,00 |
06.03.2024 | 1,10 | 1,30 | 1,07 | 1,10 | 5,77% | 10.893.235,00 |
05.03.2024 | 1,04 | 1,11 | 1,02 | 1,04 | 2,97% | 6.130.861,00 |
04.03.2024 | 1,11 | 1,11 | 0,89 | 1,01 | -11,01% | 8.437.205,00 |
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% | 12.992.083,00 |
28.02.2024 | 1,95 | 2,03 | 1,82 | 1,85 | -5,61% | 2.582.998,00 |
27.02.2024 | 1,95 | 2,00 | 1,93 | 1,96 | 1,03% | 2.098.814,00 |
26.02.2024 | 1,94 | 1,98 | 1,86 | 1,94 | 2,11% | 1.945.154,00 |
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% | 3.038.842,00 |
21.02.2024 | 2,07 | 2,08 | 1,93 | 1,93 | -7,66% | 1.845.918,00 |
20.02.2024 | 2,13 | 2,18 | 2,08 | 2,09 | -4,13% | 1.844.612,00 |
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% | 2.174.918,00 |
14.02.2024 | 2,13 | 2,18 | 2,09 | 2,12 | 0,48% | 1.697.279,00 |
13.02.2024 | 2,25 | 2,26 | 2,09 | 2,11 | -11,37% | 2.077.706,00 |
12.02.2024 | 2,17 | 2,38 | 2,17 | 2,38 | 8,94% | 1.780.111,00 |
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% | 1.285.798,00 |
07.02.2024 | 2,19 | 2,21 | 2,12 | 2,15 | -2,71% | 1.537.347,00 |
06.02.2024 | 2,12 | 2,28 | 2,09 | 2,21 | 5,49% | 2.271.782,00 |
05.02.2024 | 2,19 | 2,22 | 2,09 | 2,10 | -6,47% | 2.127.234,00 |
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% | 1.630.997,00 |
31.01.2024 | 2,43 | 2,45 | 2,31 | 2,33 | -5,10% | 2.191.773,00 |
30.01.2024 | 2,47 | 2,51 | 2,42 | 2,45 | -1,61% | 1.598.060,00 |
29.01.2024 | 2,41 | 2,49 | 2,36 | 2,49 | 3,32% | 1.180.757,00 |
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% | 1.299.188,00 |
24.01.2024 | 2,52 | 2,56 | 2,39 | 2,41 | -2,03% | 1.829.797,00 |
23.01.2024 | 2,33 | 2,46 | 2,28 | 2,46 | 7,19% | 1.643.352,00 |
22.01.2024 | 2,23 | 2,32 | 2,14 | 2,30 | -3,57% | 3.209.808,00 |
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% | 1.963.486,00 |
17.01.2024 | 2,36 | 2,38 | 2,28 | 2,33 | -3,72% | 2.702.065,00 |
16.01.2024 | 2,41 | 2,45 | 2,36 | 2,42 | -2,02% | 2.745.590,00 |
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% | 2.262.598,00 |
10.01.2024 | 2,67 | 2,70 | 2,56 | 2,64 | -1,68% | 2.117.834,00 |
09.01.2024 | 2,68 | 2,72 | 2,58 | 2,68 | -1,11% | 2.894.420,00 |
08.01.2024 | 2,74 | 2,75 | 2,59 | 2,71 | -1,09% | 2.726.813,00 |
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% | 1.810.237,00 |
03.01.2024 | 2,82 | 2,91 | 2,70 | 2,77 | -3,15% | 2.794.805,00 |
02.01.2024 | 2,80 | 2,97 | 2,73 | 2,86 | 1,42% | 2.619.836,00 |
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% | 2.033.696,00 |
27.12.2023 | 2,78 | 2,92 | 2,76 | 2,85 | 2,15% | 1.767.881,00 |
26.12.2023 | 2,75 | 2,81 | 2,68 | 2,79 | 2,20% | 1.380.994,00 |
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% | 3.056.070,00 |
20.12.2023 | 2,46 | 2,56 | 2,38 | 2,44 | -1,62% | 3.323.149,00 |
19.12.2023 | 2,46 | 2,56 | 2,41 | 2,48 | 1,85% | 4.410.739,00 |
18.12.2023 | 2,51 | 2,58 | 2,40 | 2,43 | -3,95% | 3.916.911,00 |
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% | 7.341.738,00 |
13.12.2023 | 2,07 | 2,30 | 2,03 | 2,28 | 8,85% | 4.990.440,00 |
12.12.2023 | 2,08 | 2,14 | 2,02 | 2,09 | 0,97% | 5.178.869,00 |
11.12.2023 | 1,90 | 2,16 | 1,89 | 2,07 | 12,50% | 6.398.218,00 |
08.12.2023 | 1,84 | 1,88 | 1,78 | 1,84 | 0,82% | 2.912.781,00 |
07.12.2023 | 1,80 | 1,89 | 1,73 | 1,83 | 1,96% | 2.017.704,00 |
06.12.2023 | 1,77 | 1,91 | 1,76 | 1,79 | 3,47% | 2.487.812,00 |
05.12.2023 | 1,92 | 1,92 | 1,73 | 1,73 | -8,47% | 2.415.118,00 |
04.12.2023 | 1,91 | 1,95 | 1,87 | 1,89 | 0,00% | 2.137.995,00 |
01.12.2023 | 1,68 | 1,91 | 1,62 | 1,89 | 13,17% | 4.439.178,00 |
30.11.2023 | 1,78 | 1,78 | 1,64 | 1,67 | -2,91% | 4.247.885,00 |
29.11.2023 | 1,72 | 1,81 | 1,72 | 1,72 | -0,58% | 2.750.227,00 |
28.11.2023 | 1,75 | 1,76 | 1,68 | 1,73 | 0,58% | 2.693.990,00 |
27.11.2023 | 1,79 | 1,81 | 1,71 | 1,72 | -6,52% | 3.556.596,00 |
24.11.2023 | 1,91 | 1,91 | 1,82 | 1,84 | -0,54% | 1.390.967,00 |
22.11.2023 | 1,79 | 1,91 | 1,77 | 1,85 | 7,56% | 3.241.080,00 |
21.11.2023 | 1,90 | 1,92 | 1,72 | 1,72 | -9,95% | 3.048.182,00 |
20.11.2023 | 1,96 | 1,96 | 1,83 | 1,91 | 0,53% | 3.219.012,00 |
17.11.2023 | 1,76 | 1,92 | 1,68 | 1,90 | 13,10% | 4.910.787,00 |
16.11.2023 | 1,82 | 1,85 | 1,61 | 1,68 | 0,00% | 4.273.889,00 |
15.11.2023 | 1,51 | 1,73 | 1,49 | 1,68 | 12,00% | 5.522.182,00 |
14.11.2023 | 1,45 | 1,63 | 1,44 | 1,50 | 8,70% | 5.477.101,00 |
13.11.2023 | 1,42 | 1,47 | 1,38 | 1,38 | -5,48% | 1.979.417,00 |
10.11.2023 | 1,42 | 1,47 | 1,35 | 1,46 | -7,01% | 6.664.663,00 |
09.11.2023 | 1,62 | 1,68 | 1,57 | 1,57 | 0,00% | 4.540.547,00 |
08.11.2023 | 1,60 | 1,64 | 1,53 | 1,57 | -1,88% | 4.637.850,00 |
07.11.2023 | 1,62 | 1,62 | 1,52 | 1,60 | 0,00% | 2.684.831,00 |
06.11.2023 | 1,60 | 1,72 | 1,56 | 1,60 | -1,84% | 2.899.508,00 |
03.11.2023 | 1,65 | 1,78 | 1,61 | 1,63 | 1,87% | 5.102.617,00 |