14,750€
-2,32%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 358,00 |
| 04.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | 40,00 |
| 03.03.2026 | 14,80 | 14,80 | 14,00 | 14,00 | -6,04% | 3.624,00 |
| 02.03.2026 | 14,90 | 14,90 | 14,40 | 14,90 | 0,68% | 3.435,00 |
| 26.02.2026 | 13,60 | 15,10 | 13,60 | 14,80 | -2,63% | 1.664,00 |
| 25.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 300,00 |
| 24.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 175,00 |
| 23.02.2026 | 15,80 | 15,80 | 14,70 | 14,70 | -7,55% | 1.635,00 |
| 20.02.2026 | 15,90 | 16,00 | 15,20 | 15,90 | 1,27% | 9.868,00 |
| 19.02.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -2,79% | 695,00 |
| 18.02.2026 | 16,20 | 16,35 | 16,05 | 16,15 | 1,57% | - |
| 17.02.2026 | 16,00 | 16,00 | 15,70 | 15,90 | -1,55% | 510,00 |
| 16.02.2026 | 16,25 | 16,30 | 16,10 | 16,15 | 0,94% | - |
| 13.02.2026 | 16,30 | 16,30 | 16,00 | 16,00 | 0,63% | 866,00 |
| 12.02.2026 | 16,10 | 16,10 | 15,70 | 15,90 | -1,85% | 464,00 |
| 11.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 31,00 |
| 10.02.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | 3.586,00 |
| 09.02.2026 | 16,30 | 16,60 | 16,00 | 16,60 | 3,11% | 342,00 |
| 06.02.2026 | 14,90 | 16,10 | 14,90 | 16,10 | 7,33% | 514,00 |
| 05.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 17,00 |
| 04.02.2026 | 15,80 | 15,80 | 14,90 | 14,90 | -5,10% | 90,00 |
| 03.02.2026 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | 500,00 |
| 02.02.2026 | 14,80 | 15,70 | 14,80 | 15,70 | 3,29% | 11.169,00 |
| 30.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 50,00 |
| 29.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,51% | 84,00 |
| 28.01.2026 | 15,35 | 16,00 | 15,10 | 15,65 | 2,96% | - |
| 27.01.2026 | 15,40 | 15,50 | 15,20 | 15,20 | 0,00% | 1.350,00 |
| 26.01.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | 1.739,00 |
| 23.01.2026 | 15,40 | 15,60 | 15,10 | 15,10 | -1,95% | - |
| 22.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 334,00 |
| 21.01.2026 | 15,20 | 15,20 | 14,90 | 15,20 | -1,94% | 1.740,00 |
| 20.01.2026 | 15,40 | 15,50 | 15,10 | 15,50 | -0,64% | 440,00 |
| 19.01.2026 | 15,60 | 15,60 | 15,00 | 15,60 | -3,70% | 1.510,00 |
| 16.01.2026 | 16,30 | 16,30 | 16,00 | 16,20 | -4,71% | 492,00 |
| 15.01.2026 | 16,60 | 17,00 | 16,40 | 17,00 | 2,41% | 257,00 |
| 14.01.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -2,35% | 342,00 |
| 13.01.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 5,59% | 295,00 |
| 12.01.2026 | 15,90 | 16,70 | 15,60 | 16,10 | 1,90% | 8.313,00 |
| 09.01.2026 | 15,20 | 15,80 | 15,10 | 15,80 | 4,64% | 1.406,00 |
| 08.01.2026 | 15,00 | 15,10 | 14,60 | 15,10 | 0,00% | 696,00 |
| 07.01.2026 | 15,90 | 15,90 | 15,10 | 15,10 | -3,21% | 601,00 |
| 06.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 492,00 |
| 05.01.2026 | 15,50 | 15,90 | 15,20 | 15,50 | -0,64% | 791,00 |
| 02.01.2026 | 15,90 | 16,00 | 15,60 | 15,60 | 2,63% | 132,00 |
| 30.12.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 318,00 |
| 29.12.2025 | 15,10 | 15,50 | 15,10 | 15,20 | -2,56% | 2.372,00 |
| 23.12.2025 | 15,80 | 15,80 | 15,40 | 15,60 | 0,00% | 1.602,00 |
| 22.12.2025 | 16,00 | 16,00 | 15,60 | 15,60 | 1,30% | 2.505,00 |
| 19.12.2025 | 15,10 | 15,60 | 15,10 | 15,40 | 1,99% | 1.309,00 |
| 18.12.2025 | 15,00 | 15,50 | 14,90 | 15,10 | -1,95% | 2.287,00 |
| 17.12.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 529,00 |
| 16.12.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -5,52% | 6.722,00 |
| 15.12.2025 | 16,90 | 16,90 | 16,30 | 16,30 | -3,55% | 292,00 |
| 12.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 200,00 |
| 11.12.2025 | 17,50 | 17,50 | 17,30 | 17,40 | 1,16% | 328,00 |
| 10.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 120,00 |
| 09.12.2025 | 17,30 | 17,30 | 17,10 | 17,30 | 1,76% | 1.236,00 |
| 08.12.2025 | 16,70 | 17,00 | 16,30 | 17,00 | 3,03% | 378,00 |
| 05.12.2025 | 16,40 | 16,50 | 16,00 | 16,50 | 0,61% | 185,00 |
| 04.12.2025 | 16,50 | 16,60 | 16,00 | 16,40 | 0,00% | 357,00 |
| 03.12.2025 | 17,00 | 17,00 | 16,10 | 16,40 | -3,53% | 445,00 |
| 02.12.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -1,16% | 2.239,00 |
| 01.12.2025 | 17,20 | 17,20 | 16,80 | 17,20 | 2,99% | 428,00 |
| 28.11.2025 | 17,00 | 17,00 | 16,70 | 16,70 | -1,18% | 406,00 |
| 27.11.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,74% | 205,00 |
| 26.11.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 5,52% | 1.715,00 |
| 25.11.2025 | 16,60 | 16,80 | 16,30 | 16,30 | 0,62% | 317,00 |
| 24.11.2025 | 15,10 | 16,20 | 15,10 | 16,20 | 10,20% | 700,00 |
| 21.11.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 2,80% | 2.500,00 |
| 20.11.2025 | 15,70 | 15,70 | 14,30 | 14,30 | -2,05% | 430,00 |
| 19.11.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,69% | 290,00 |
| 18.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 150,00 |
| 17.11.2025 | 14,70 | 14,90 | 14,00 | 14,00 | -4,11% | 1.585,00 |
| 14.11.2025 | 13,90 | 14,60 | 13,90 | 14,60 | 0,69% | 1.748,00 |
| 13.11.2025 | 15,60 | 15,60 | 14,50 | 14,50 | -3,33% | 565,00 |
| 12.11.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -0,66% | 269,00 |
| 11.11.2025 | 14,30 | 15,10 | 14,30 | 15,10 | 2,72% | 1.850,00 |
| 10.11.2025 | 14,90 | 15,00 | 14,60 | 14,70 | 5,76% | 936,00 |
| 07.11.2025 | 14,30 | 14,30 | 13,60 | 13,90 | -1,42% | 851,00 |
| 06.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 100,00 |
| 05.11.2025 | 13,60 | 13,80 | 13,60 | 13,70 | -0,72% | 505,00 |
| 04.11.2025 | 13,60 | 13,80 | 13,10 | 13,80 | -0,72% | 3.656,00 |
| 03.11.2025 | 15,10 | 15,40 | 13,70 | 13,90 | -7,95% | 4.094,00 |
| 31.10.2025 | 15,00 | 15,10 | 14,70 | 15,10 | 4,86% | 3.304,00 |
| 30.10.2025 | 13,90 | 16,00 | 13,60 | 14,40 | 5,88% | 3.389,00 |
| 29.10.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -2,16% | 1.073,00 |
| 28.10.2025 | 13,80 | 14,10 | 13,70 | 13,90 | 0,00% | 906,00 |
| 27.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 253,00 |
| 24.10.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | 879,00 |
| 23.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 199,00 |
| 22.10.2025 | 13,70 | 13,90 | 13,00 | 13,50 | 0,75% | 2.530,00 |
| 21.10.2025 | 13,30 | 13,80 | 13,30 | 13,40 | 1,52% | 951,00 |
| 20.10.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 1,54% | 300,00 |
| 17.10.2025 | 12,90 | 13,10 | 12,60 | 13,00 | 0,00% | 1.627,00 |
| 16.10.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -1,14% | 320,00 |
| 15.10.2025 | 13,35 | 13,65 | 13,10 | 13,15 | -3,31% | - |
| 14.10.2025 | 13,10 | 13,60 | 13,00 | 13,60 | 4,62% | 2.098,00 |
| 13.10.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 959,00 |
| 10.10.2025 | 13,50 | 13,60 | 12,80 | 13,00 | -1,52% | 1.186,00 |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 78,00 |