3,793$
0,62%
Echtzeit-Aktienkurs Cambium Networks Corp.
Bid:
Ask:
Aktienkurse zur Cambium Networks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 3,79 | 3,82 | 3,61 | 3,77 | 0,27% | 79.571,00 |
| 01.05.2024 | 3,39 | 3,91 | 3,39 | 3,76 | 10,91% | 96.446,00 |
| 30.04.2024 | 3,61 | 3,61 | 3,38 | 3,39 | -7,38% | 68.352,00 |
| 29.04.2024 | 3,58 | 3,79 | 3,56 | 3,66 | 2,81% | 187.271,00 |
| 26.04.2024 | 3,31 | 3,58 | 3,31 | 3,56 | 7,88% | 68.551,00 |
| 25.04.2024 | 3,37 | 3,54 | 3,26 | 3,30 | -3,79% | 58.701,00 |
| 24.04.2024 | 3,48 | 3,49 | 3,38 | 3,43 | -1,44% | 71.111,00 |
| 23.04.2024 | 3,40 | 3,70 | 3,40 | 3,48 | 3,57% | 152.331,00 |
| 22.04.2024 | 3,29 | 3,39 | 2,93 | 3,36 | 2,75% | 247.945,00 |
| 19.04.2024 | 3,43 | 3,43 | 3,24 | 3,27 | -5,22% | 73.465,00 |
| 18.04.2024 | 3,77 | 3,80 | 3,41 | 3,45 | -7,51% | 341.109,00 |
| 17.04.2024 | 3,91 | 3,92 | 3,69 | 3,73 | -4,11% | 104.897,00 |
| 16.04.2024 | 3,94 | 4,03 | 3,88 | 3,89 | -1,27% | 104.653,00 |
| 15.04.2024 | 4,16 | 4,29 | 3,91 | 3,94 | -4,14% | 132.341,00 |
| 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 | 1,70% | 64.309,00 |
| 10.04.2024 | 4,12 | 4,20 | 4,02 | 4,11 | -3,52% | 192.523,00 |
| 09.04.2024 | 4,21 | 4,37 | 4,21 | 4,26 | 1,19% | 30.973,00 |
| 08.04.2024 | 4,22 | 4,29 | 4,18 | 4,21 | 0,24% | 83.647,00 |
| 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% | 84.737,00 |
| 03.04.2024 | 4,34 | 4,45 | 4,29 | 4,30 | -1,15% | 69.084,00 |
| 02.04.2024 | 4,30 | 4,37 | 4,28 | 4,35 | 1,16% | 101.968,00 |
| 01.04.2024 | 4,31 | 4,35 | 4,26 | 4,30 | -0,23% | 46.140,00 |
| 28.03.2024 | 4,45 | 4,48 | 4,30 | 4,31 | -2,27% | 105.429,00 |
| 27.03.2024 | 4,36 | 4,46 | 4,30 | 4,41 | 2,56% | 95.621,00 |
| 26.03.2024 | 4,49 | 4,49 | 4,30 | 4,30 | -2,49% | 72.205,00 |
| 25.03.2024 | 4,40 | 4,49 | 4,37 | 4,41 | 0,68% | 61.384,00 |
| 22.03.2024 | 4,55 | 4,57 | 4,34 | 4,38 | -3,74% | 74.531,00 |
| 21.03.2024 | 4,69 | 4,92 | 4,54 | 4,55 | -1,94% | 80.663,00 |
| 20.03.2024 | 4,31 | 4,66 | 4,31 | 4,64 | 6,67% | 116.773,00 |
| 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% | 105.118,00 |
| 15.03.2024 | 4,22 | 4,44 | 4,22 | 4,40 | 3,77% | 185.101,00 |
| 14.03.2024 | 4,44 | 4,44 | 4,21 | 4,24 | -4,50% | 89.976,00 |
| 13.03.2024 | 4,26 | 4,48 | 4,26 | 4,44 | 4,23% | 101.434,00 |
| 12.03.2024 | 4,21 | 4,37 | 4,21 | 4,26 | -1,62% | 142.975,00 |
| 11.03.2024 | 4,47 | 4,57 | 4,26 | 4,33 | -3,13% | 87.677,00 |
| 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% | 57.845,00 |
| 06.03.2024 | 4,25 | 4,35 | 4,24 | 4,26 | 0,95% | 44.421,00 |
| 05.03.2024 | 4,21 | 4,31 | 4,12 | 4,22 | -0,71% | 115.061,00 |
| 04.03.2024 | 4,23 | 4,28 | 4,01 | 4,25 | -0,47% | 166.792,00 |
| 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% | 145.999,00 |
| 28.02.2024 | 4,21 | 4,28 | 4,16 | 4,24 | -0,47% | 72.600,00 |
| 27.02.2024 | 4,15 | 4,30 | 4,12 | 4,26 | 3,40% | 79.514,00 |
| 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% | 63.894,00 |
| 21.02.2024 | 4,22 | 4,29 | 3,94 | 4,05 | -3,57% | 162.109,00 |
| 20.02.2024 | 4,55 | 4,64 | 4,19 | 4,20 | -9,09% | 252.401,00 |
| 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% | 119.505,00 |
| 14.02.2024 | 4,31 | 4,38 | 4,23 | 4,37 | 1,87% | 69.622,00 |
| 13.02.2024 | 4,60 | 4,66 | 4,07 | 4,29 | -8,92% | 247.285,00 |
| 12.02.2024 | 4,50 | 4,75 | 4,48 | 4,71 | 5,61% | 89.193,00 |
| 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% | 52.317,00 |
| 07.02.2024 | 4,37 | 4,44 | 4,25 | 4,41 | 1,85% | 93.773,00 |
| 06.02.2024 | 4,30 | 4,40 | 4,26 | 4,33 | 0,12% | 63.582,00 |
| 05.02.2024 | 4,25 | 4,36 | 4,25 | 4,33 | 0,58% | 74.699,00 |
| 02.02.2024 | 4,25 | 4,35 | 4,24 | 4,30 | -0,69% | 100.488,00 |
| 01.02.2024 | 4,31 | 4,39 | 4,23 | 4,33 | 1,88% | 48.254,00 |
| 31.01.2024 | 4,27 | 4,41 | 4,23 | 4,25 | -0,70% | 69.583,00 |
| 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% | 83.118,00 |
| 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% | 73.023,00 |
| 24.01.2024 | 4,60 | 4,80 | 4,24 | 4,27 | -5,11% | 107.110,00 |
| 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% | 153.520,00 |
| 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% | 111.398,00 |
| 17.01.2024 | 4,75 | 4,84 | 4,62 | 4,77 | 0,42% | 106.653,00 |
| 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 | -0,20% | 103.567,00 |
| 10.01.2024 | 4,82 | 4,95 | 4,72 | 4,94 | 2,49% | 97.514,00 |
| 09.01.2024 | 5,32 | 5,35 | 4,81 | 4,82 | -11,56% | 192.114,00 |
| 08.01.2024 | 5,16 | 5,58 | 5,15 | 5,45 | 5,01% | 139.317,00 |
| 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% | 138.732,00 |
| 03.01.2024 | 5,91 | 6,09 | 5,85 | 5,88 | -2,16% | 156.953,00 |
| 02.01.2024 | 6,03 | 6,18 | 5,82 | 6,01 | 0,17% | 172.738,00 |
| 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% | 185.641,00 |
| 27.12.2023 | 5,91 | 6,41 | 5,88 | 6,27 | 7,36% | 531.928,00 |
| 26.12.2023 | 5,38 | 5,86 | 5,30 | 5,84 | 8,96% | 235.240,00 |
| 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% | 149.833,00 |
| 20.12.2023 | 5,05 | 5,22 | 4,96 | 4,96 | -2,34% | 123.982,00 |
| 19.12.2023 | 4,91 | 5,12 | 4,91 | 5,08 | 4,53% | 110.977,00 |
| 18.12.2023 | 5,16 | 5,16 | 4,75 | 4,86 | -5,63% | 195.295,00 |
| 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% | 198.124,00 |
| 13.12.2023 | 4,59 | 4,81 | 4,51 | 4,80 | 4,35% | 120.810,00 |
| 12.12.2023 | 4,60 | 4,63 | 4,51 | 4,60 | -0,22% | 156.303,00 |
| 11.12.2023 | 4,74 | 4,76 | 4,60 | 4,61 | -1,71% | 97.003,00 |
| 08.12.2023 | 4,61 | 4,75 | 4,61 | 4,69 | 1,30% | 89.963,00 |