0,870€
-10,31%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -12,37% | - |
| 25.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 4,30% | - |
| 24.04.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -2,62% | - |
| 23.04.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 10,40% | - |
| 22.04.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -2,26% | - |
| 19.04.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -4,32% | - |
| 18.04.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -0,54% | - |
| 17.04.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -2,11% | - |
| 16.04.2024 | 0,94 | 0,95 | 0,94 | 0,95 | -2,06% | 2.750,00 |
| 15.04.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -7,62% | 100,00 |
| 12.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 11.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 10.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 09.04.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 7,55% | 100,00 |
| 08.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 05.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 04.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -6,19% | - |
| 03.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 02.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 28.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 27.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 25.03.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -5,51% | 1.000,00 |
| 22.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 21.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 20.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 19.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,86% | - |
| 18.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 15.03.2024 | 1,33 | 1,37 | 1,33 | 1,37 | -2,84% | 4.000,00 |
| 14.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 13.03.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 16,54% | 2.721,00 |
| 12.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 12,39% | - |
| 11.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 08.03.2024 | 1,06 | 1,12 | 1,06 | 1,12 | 12,00% | 1.300,00 |
| 07.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 4,71% | - |
| 06.03.2024 | 0,96 | 0,96 | 0,96 | 0,96 | 2,14% | - |
| 05.03.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -8,33% | - |
| 04.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | - |
| 01.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -35,88% | - |
| 29.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 28.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 27.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 26.02.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 23.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 22.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 21.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 20.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 19.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 16.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | - |
| 15.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 14.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -10,09% | - |
| 13.02.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 9,00% | - |
| 12.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 09.02.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 1.000,00 |
| 08.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 07.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 5,70% | - |
| 06.02.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 05.02.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 02.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 01.02.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 31.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 30.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 29.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 26.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 25.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 24.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 8,65% | - |
| 23.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 22.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 19.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 18.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 16.01.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | - |
| 15.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,88% | - |
| 11.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 10.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 09.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 08.01.2024 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 100,00 |
| 05.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 03.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 02.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 29.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 28.12.2023 | 2,54 | 2,56 | 2,54 | 2,56 | 2,40% | 19,00 |
| 27.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 926,00 |
| 22.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 11,82% | - |
| 21.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 20.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 19.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 18.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 13,86% | - |
| 14.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 13.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 12.12.2023 | 1,89 | 1,95 | 1,89 | 1,95 | 14,71% | 1.302,00 |
| 11.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 08.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 07.12.2023 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 06.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 05.12.2023 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 04.12.2023 | 1,73 | 1,81 | 1,73 | 1,81 | 19,08% | 1.680,00 |