16,900€
-1,74%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 16,95 | 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 |
| 08.10.2025 | 13,10 | 13,10 | 12,80 | 12,80 | 0,00% | 426,00 |
| 07.10.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | 600,00 |
| 06.10.2025 | 13,40 | 13,40 | 12,90 | 13,20 | -0,75% | 3.130,00 |
| 03.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 1,00 |
| 02.10.2025 | 13,90 | 13,90 | 13,40 | 13,60 | -1,45% | 328,00 |
| 01.10.2025 | 13,10 | 13,80 | 13,10 | 13,80 | 6,98% | 1.605,00 |
| 30.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -3,01% | 102,00 |
| 29.09.2025 | 13,70 | 13,70 | 13,00 | 13,30 | 0,76% | 406,00 |
| 26.09.2025 | 13,40 | 13,60 | 13,20 | 13,20 | -2,22% | 2.070,00 |
| 25.09.2025 | 13,20 | 13,50 | 12,90 | 13,50 | 2,27% | 964,00 |
| 24.09.2025 | 13,60 | 14,10 | 13,20 | 13,20 | -5,04% | 361,00 |
| 23.09.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -4,14% | 1.569,00 |
| 22.09.2025 | 14,20 | 14,50 | 13,90 | 14,50 | 3,57% | 2.852,00 |
| 19.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 50,00 |
| 18.09.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 1,44% | 1.671,00 |
| 17.09.2025 | 13,70 | 13,90 | 13,60 | 13,90 | 0,00% | 972,00 |
| 16.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 105,00 |
| 15.09.2025 | 14,00 | 14,30 | 13,80 | 13,80 | -1,43% | 2.856,00 |
| 12.09.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -1,06% | 593,00 |
| 11.09.2025 | 13,95 | 14,30 | 13,80 | 14,15 | 3,28% | 462,00 |
| 05.09.2025 | 13,80 | 13,90 | 13,60 | 13,70 | -2,84% | 1.193,00 |
| 04.09.2025 | 14,00 | 14,20 | 14,00 | 14,10 | 0,00% | 1.171,00 |
| 03.09.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 2,92% | 450,00 |
| 02.09.2025 | 13,70 | 13,70 | 13,20 | 13,70 | -2,14% | 545,00 |
| 01.09.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | 92,00 |
| 29.08.2025 | 13,90 | 14,20 | 13,90 | 14,00 | 1,45% | 6.947,00 |
| 28.08.2025 | 13,90 | 14,00 | 13,80 | 13,80 | -2,13% | 360,00 |
| 27.08.2025 | 14,50 | 14,70 | 14,10 | 14,10 | 0,71% | 2.307,00 |
| 26.08.2025 | 13,90 | 14,00 | 13,50 | 14,00 | 1,45% | 3.567,00 |
| 25.08.2025 | 13,40 | 13,80 | 13,20 | 13,80 | 2,99% | 2.277,00 |
| 22.08.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | 315,00 |
| 21.08.2025 | 13,60 | 13,80 | 13,40 | 13,40 | -1,47% | 3.295,00 |
| 20.08.2025 | 13,10 | 13,60 | 13,00 | 13,60 | 2,26% | 1.986,00 |
| 19.08.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -0,75% | 2.732,00 |
| 18.08.2025 | 13,90 | 13,90 | 13,40 | 13,40 | 0,75% | 10.292,00 |
| 15.08.2025 | 13,10 | 13,50 | 12,50 | 13,30 | 5,56% | 16.377,00 |
| 14.08.2025 | 12,80 | 13,00 | 12,60 | 12,60 | -1,56% | 450,00 |
| 13.08.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | 300,00 |
| 12.08.2025 | 13,30 | 13,30 | 13,00 | 13,20 | -2,22% | 1.540,00 |
| 11.08.2025 | 13,60 | 13,80 | 13,40 | 13,50 | 1,50% | 1.775,00 |
| 08.08.2025 | 13,10 | 13,60 | 12,60 | 13,30 | 4,72% | 4.783,00 |
| 07.08.2025 | 12,30 | 13,20 | 12,30 | 12,70 | 4,10% | 1.212,00 |
| 06.08.2025 | 12,80 | 12,80 | 12,20 | 12,20 | -3,17% | 1.787,00 |
| 05.08.2025 | 13,00 | 13,50 | 12,20 | 12,60 | 0,00% | 7.528,00 |
| 04.08.2025 | 9,40 | 13,20 | 9,40 | 12,60 | 85,29% | 47.944,00 |
| 01.08.2025 | 7,20 | 7,20 | 6,40 | 6,80 | -8,11% | 12.166,00 |
| 31.07.2025 | 7,35 | 7,40 | 7,35 | 7,40 | 5,71% | 650,00 |
| 30.07.2025 | 7,55 | 7,55 | 7,00 | 7,00 | -2,10% | 2.672,00 |
| 29.07.2025 | 7,10 | 7,15 | 7,10 | 7,15 | 1,42% | 633,00 |
| 28.07.2025 | 6,80 | 7,20 | 6,80 | 7,05 | 3,68% | 6.463,00 |
| 25.07.2025 | 6,80 | 6,80 | 6,80 | 6,80 | -2,86% | 40,00 |
| 24.07.2025 | 7,05 | 7,25 | 7,00 | 7,00 | 5,26% | 2.935,00 |
| 23.07.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -2,92% | 850,00 |
| 22.07.2025 | 6,80 | 6,90 | 6,75 | 6,85 | 1,48% | 19.500,00 |
| 21.07.2025 | 6,90 | 6,90 | 6,75 | 6,75 | -0,37% | 92,00 |
| 18.07.2025 | 6,63 | 6,83 | 6,58 | 6,78 | 1,88% | - |
| 17.07.2025 | 6,58 | 6,70 | 6,43 | 6,65 | 3,50% | - |
| 16.07.2025 | 6,23 | 6,43 | 6,13 | 6,43 | 2,39% | - |
| 15.07.2025 | 6,73 | 6,85 | 6,23 | 6,28 | -4,92% | - |
| 14.07.2025 | 6,50 | 6,60 | 6,35 | 6,60 | 1,54% | 1.155,00 |
| 11.07.2025 | 6,50 | 6,50 | 6,50 | 6,50 | -3,70% | 10,00 |
| 10.07.2025 | 6,83 | 6,88 | 6,60 | 6,75 | 0,00% | - |
| 09.07.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 1,50% | 591,00 |
| 08.07.2025 | 6,95 | 7,10 | 6,65 | 6,65 | -10,74% | 1.442,00 |