3,434$
-8,18%
Echtzeit-Aktienkurs Cambium Networks Corp
Bid:
Ask:
Aktienkurse zur Cambium Networks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,77 | 3,80 | 3,41 | 3,45 | -7,75% | 322.427,00 |
| 17.04.2024 | 3,91 | 3,92 | 3,69 | 3,74 | -3,86% | 97.832,00 |
| 16.04.2024 | 3,94 | 4,03 | 3,88 | 3,89 | -1,27% | 98.381,00 |
| 15.04.2024 | 4,16 | 4,29 | 3,91 | 3,94 | -4,14% | 131.491,00 |
| 12.04.2024 | 4,16 | 4,24 | 4,08 | 4,11 | -1,67% | 65.908,00 |
| 11.04.2024 | 4,16 | 4,21 | 4,07 | 4,18 | 1,21% | 57.026,00 |
| 10.04.2024 | 4,12 | 4,20 | 4,02 | 4,13 | -3,05% | 180.991,00 |
| 09.04.2024 | 4,21 | 4,37 | 4,21 | 4,26 | 1,19% | 26.546,00 |
| 08.04.2024 | 4,22 | 4,29 | 4,18 | 4,21 | 0,24% | 78.889,00 |
| 05.04.2024 | 4,30 | 4,36 | 4,10 | 4,20 | -2,55% | 269.714,00 |
| 04.04.2024 | 4,38 | 4,40 | 4,29 | 4,31 | 0,23% | 76.706,00 |
| 03.04.2024 | 4,34 | 4,45 | 4,29 | 4,30 | -1,15% | 52.218,00 |
| 02.04.2024 | 4,30 | 4,37 | 4,28 | 4,35 | 0,69% | 95.730,00 |
| 01.04.2024 | 4,31 | 4,35 | 4,26 | 4,32 | 0,23% | 39.229,00 |
| 28.03.2024 | 4,45 | 4,48 | 4,30 | 4,31 | -2,93% | 105.429,00 |
| 27.03.2024 | 4,36 | 4,46 | 4,30 | 4,44 | 2,78% | 88.420,00 |
| 26.03.2024 | 4,49 | 4,49 | 4,30 | 4,32 | -2,04% | 62.844,00 |
| 25.03.2024 | 4,40 | 4,49 | 4,37 | 4,41 | 0,68% | 61.378,00 |
| 22.03.2024 | 4,55 | 4,57 | 4,34 | 4,38 | -3,55% | 74.531,00 |
| 21.03.2024 | 4,69 | 4,92 | 4,54 | 4,54 | -2,13% | 67.823,00 |
| 20.03.2024 | 4,31 | 4,66 | 4,31 | 4,64 | 6,67% | 116.772,00 |
| 19.03.2024 | 4,25 | 4,41 | 4,15 | 4,35 | 2,11% | 206.886,00 |
| 18.03.2024 | 4,40 | 4,48 | 4,23 | 4,26 | -3,18% | 103.774,00 |
| 15.03.2024 | 4,22 | 4,44 | 4,22 | 4,40 | 3,04% | 185.101,00 |
| 14.03.2024 | 4,44 | 4,44 | 4,21 | 4,27 | -3,83% | 80.653,00 |
| 13.03.2024 | 4,26 | 4,48 | 4,26 | 4,44 | 3,74% | 101.176,00 |
| 12.03.2024 | 4,21 | 4,37 | 4,21 | 4,28 | -0,70% | 118.232,00 |
| 11.03.2024 | 4,47 | 4,57 | 4,26 | 4,31 | -3,58% | 77.943,00 |
| 08.03.2024 | 4,40 | 4,51 | 4,39 | 4,47 | 2,52% | 111.886,00 |
| 07.03.2024 | 4,26 | 4,38 | 4,22 | 4,36 | 2,35% | 57.822,00 |
| 06.03.2024 | 4,25 | 4,35 | 4,24 | 4,26 | 0,95% | 34.059,00 |
| 05.03.2024 | 4,21 | 4,31 | 4,12 | 4,22 | -0,71% | 114.848,00 |
| 04.03.2024 | 4,23 | 4,28 | 4,01 | 4,25 | -0,47% | 166.063,00 |
| 01.03.2024 | 4,28 | 4,35 | 4,24 | 4,27 | 0,47% | 101.043,00 |
| 29.02.2024 | 4,31 | 4,42 | 4,15 | 4,25 | 0,24% | 128.249,00 |
| 28.02.2024 | 4,21 | 4,28 | 4,16 | 4,24 | -0,47% | 64.150,00 |
| 27.02.2024 | 4,15 | 4,30 | 4,12 | 4,26 | 3,40% | 67.840,00 |
| 26.02.2024 | 4,00 | 4,14 | 4,00 | 4,12 | 1,48% | 87.684,00 |
| 23.02.2024 | 4,11 | 4,21 | 4,00 | 4,06 | -1,22% | 109.055,00 |
| 22.02.2024 | 4,05 | 4,18 | 4,00 | 4,11 | 1,48% | 55.153,00 |
| 21.02.2024 | 4,22 | 4,29 | 3,94 | 4,05 | -3,57% | 161.742,00 |
| 20.02.2024 | 4,55 | 4,64 | 4,19 | 4,20 | -9,09% | 209.084,00 |
| 16.02.2024 | 4,53 | 4,72 | 4,44 | 4,62 | 0,87% | 124.337,00 |
| 15.02.2024 | 4,39 | 4,70 | 4,38 | 4,58 | 4,80% | 118.325,00 |
| 14.02.2024 | 4,31 | 4,38 | 4,23 | 4,37 | 2,11% | 58.898,00 |
| 13.02.2024 | 4,60 | 4,66 | 4,07 | 4,28 | -9,13% | 238.941,00 |
| 12.02.2024 | 4,50 | 4,75 | 4,48 | 4,71 | 5,61% | 79.626,00 |
| 09.02.2024 | 4,40 | 4,56 | 4,35 | 4,46 | 1,13% | 59.450,00 |
| 08.02.2024 | 4,41 | 4,45 | 4,31 | 4,41 | 0,00% | 45.735,00 |
| 07.02.2024 | 4,37 | 4,44 | 4,25 | 4,41 | 1,85% | 93.596,00 |
| 06.02.2024 | 4,30 | 4,40 | 4,26 | 4,33 | 0,12% | 57.295,00 |
| 05.02.2024 | 4,25 | 4,36 | 4,25 | 4,33 | 0,58% | 67.771,00 |
| 02.02.2024 | 4,25 | 4,35 | 4,24 | 4,30 | -0,92% | 100.488,00 |
| 01.02.2024 | 4,31 | 4,39 | 4,23 | 4,34 | 2,12% | 40.076,00 |
| 31.01.2024 | 4,27 | 4,41 | 4,23 | 4,25 | -0,70% | 55.598,00 |
| 30.01.2024 | 4,48 | 4,48 | 4,22 | 4,28 | -4,04% | 90.658,00 |
| 29.01.2024 | 4,31 | 4,48 | 4,25 | 4,46 | 3,72% | 75.052,00 |
| 26.01.2024 | 4,39 | 4,51 | 4,27 | 4,30 | -1,83% | 89.913,00 |
| 25.01.2024 | 4,36 | 4,41 | 4,25 | 4,38 | 2,58% | 63.815,00 |
| 24.01.2024 | 4,60 | 4,80 | 4,24 | 4,27 | -5,11% | 107.004,00 |
| 23.01.2024 | 4,34 | 4,50 | 4,22 | 4,50 | 6,64% | 141.545,00 |
| 22.01.2024 | 4,32 | 4,32 | 4,07 | 4,22 | -0,47% | 153.518,00 |
| 19.01.2024 | 4,51 | 4,76 | 4,07 | 4,24 | -12,40% | 311.204,00 |
| 18.01.2024 | 4,82 | 4,89 | 4,75 | 4,84 | 1,47% | 105.261,00 |
| 17.01.2024 | 4,75 | 4,84 | 4,62 | 4,77 | 0,42% | 93.618,00 |
| 16.01.2024 | 4,75 | 4,80 | 4,72 | 4,75 | -1,66% | 99.118,00 |
| 12.01.2024 | 4,98 | 5,07 | 4,82 | 4,83 | -2,03% | 108.480,00 |
| 11.01.2024 | 5,05 | 5,09 | 4,82 | 4,93 | 0,00% | 103.567,00 |
| 10.01.2024 | 4,82 | 4,95 | 4,72 | 4,93 | 2,28% | 86.205,00 |
| 09.01.2024 | 5,32 | 5,35 | 4,81 | 4,82 | -11,56% | 182.533,00 |
| 08.01.2024 | 5,16 | 5,58 | 5,15 | 5,45 | 5,01% | 139.067,00 |
| 05.01.2024 | 5,85 | 5,85 | 5,08 | 5,19 | -10,21% | 162.542,00 |
| 04.01.2024 | 5,88 | 5,96 | 5,72 | 5,78 | -1,70% | 138.556,00 |
| 03.01.2024 | 5,91 | 6,09 | 5,85 | 5,88 | -2,16% | 145.165,00 |
| 02.01.2024 | 6,03 | 6,18 | 5,82 | 6,01 | 0,17% | 170.991,00 |
| 29.12.2023 | 6,40 | 6,45 | 5,98 | 6,00 | -6,10% | 182.038,00 |
| 28.12.2023 | 6,21 | 6,50 | 6,21 | 6,39 | 1,91% | 184.711,00 |
| 27.12.2023 | 5,91 | 6,41 | 5,88 | 6,27 | 7,36% | 531.862,00 |
| 26.12.2023 | 5,38 | 5,86 | 5,30 | 5,84 | 8,96% | 229.035,00 |
| 22.12.2023 | 5,13 | 5,39 | 5,13 | 5,36 | 4,48% | 95.520,00 |
| 21.12.2023 | 5,04 | 5,14 | 4,88 | 5,13 | 3,41% | 144.280,00 |
| 20.12.2023 | 5,05 | 5,22 | 4,96 | 4,96 | -2,34% | 112.299,00 |
| 19.12.2023 | 4,91 | 5,12 | 4,91 | 5,08 | 4,53% | 100.663,00 |
| 18.12.2023 | 5,16 | 5,16 | 4,75 | 4,86 | -5,63% | 195.025,00 |
| 15.12.2023 | 5,30 | 5,37 | 5,13 | 5,15 | -1,53% | 214.139,00 |
| 14.12.2023 | 4,85 | 5,28 | 4,85 | 5,23 | 8,96% | 186.371,00 |
| 13.12.2023 | 4,59 | 4,81 | 4,51 | 4,80 | 4,35% | 108.281,00 |
| 12.12.2023 | 4,60 | 4,63 | 4,51 | 4,60 | -0,22% | 156.203,00 |
| 11.12.2023 | 4,74 | 4,76 | 4,60 | 4,61 | -1,71% | 73.895,00 |
| 08.12.2023 | 4,61 | 4,75 | 4,61 | 4,69 | 1,30% | 89.963,00 |
| 07.12.2023 | 4,54 | 4,71 | 4,46 | 4,63 | 3,58% | 87.208,00 |
| 06.12.2023 | 4,46 | 4,67 | 4,46 | 4,47 | -0,45% | 105.080,00 |
| 05.12.2023 | 4,70 | 4,72 | 4,47 | 4,49 | -5,47% | 105.593,00 |
| 04.12.2023 | 4,80 | 4,84 | 4,66 | 4,75 | 0,21% | 250.014,00 |
| 01.12.2023 | 4,65 | 4,87 | 4,65 | 4,74 | 1,50% | 137.381,00 |
| 30.11.2023 | 4,60 | 4,69 | 4,52 | 4,67 | 1,52% | 242.937,00 |
| 29.11.2023 | 4,54 | 4,73 | 4,49 | 4,60 | 1,10% | 139.155,00 |
| 28.11.2023 | 4,45 | 4,57 | 4,41 | 4,55 | 2,02% | 143.123,00 |
| 27.11.2023 | 4,36 | 4,66 | 4,30 | 4,46 | -0,89% | 341.662,00 |
| 24.11.2023 | 4,45 | 4,57 | 4,45 | 4,50 | 0,45% | 96.823,00 |