10,173€
-0,85%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,18 | 10,20 | 10,12 | 10,18 | -0,80% | - |
| 07.05.2026 | 10,06 | 10,26 | 10,05 | 10,26 | 0,34% | 1.531,00 |
| 06.05.2026 | 10,62 | 10,62 | 10,23 | 10,23 | -4,48% | 4.585,00 |
| 05.05.2026 | 10,79 | 10,79 | 10,37 | 10,71 | 5,26% | 3.090,00 |
| 04.05.2026 | 10,36 | 10,36 | 9,82 | 10,17 | -6,18% | 5.600,00 |
| 30.04.2026 | 9,82 | 11,38 | 9,80 | 10,84 | 21,93% | 8.640,00 |
| 29.04.2026 | 9,00 | 9,22 | 8,65 | 8,89 | 5,03% | 20.088,00 |
| 28.04.2026 | 9,00 | 9,00 | 8,07 | 8,46 | -49,32% | 4.097,00 |
| 27.04.2026 | 16,56 | 16,78 | 16,33 | 16,70 | 0,68% | - |
| 24.04.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 1,13% | 10,00 |
| 23.04.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 1,52% | 320,00 |
| 22.04.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,54% | 91,00 |
| 21.04.2026 | 16,27 | 16,48 | 15,98 | 16,07 | 1,21% | - |
| 20.04.2026 | 16,32 | 16,32 | 15,86 | 15,88 | -2,46% | 1.337,00 |
| 17.04.2026 | 15,84 | 16,28 | 15,84 | 16,28 | -0,91% | 3.606,00 |
| 16.04.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 5,76% | 100,00 |
| 15.04.2026 | 16,34 | 16,49 | 15,54 | 15,54 | -5,19% | 31.848,00 |
| 14.04.2026 | 16,44 | 16,52 | 15,80 | 16,39 | -0,70% | 11.432,00 |
| 13.04.2026 | 16,48 | 16,50 | 16,48 | 16,50 | 1,98% | 450,00 |
| 10.04.2026 | 16,00 | 16,25 | 16,00 | 16,18 | 0,37% | 182,00 |
| 09.04.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -0,74% | 60,00 |
| 08.04.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 2,46% | 75,00 |
| 07.04.2026 | 16,03 | 16,03 | 15,85 | 15,85 | -0,94% | 1.016,00 |
| 02.04.2026 | 15,75 | 16,10 | 15,40 | 16,00 | 2,56% | - |
| 01.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 150,00 |
| 31.03.2026 | 15,50 | 15,80 | 15,30 | 15,75 | 2,94% | - |
| 30.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 2.000,00 |
| 27.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 150,00 |
| 26.03.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -4,35% | 350,00 |
| 25.03.2026 | 15,65 | 16,30 | 15,60 | 16,10 | 5,57% | - |
| 24.03.2026 | 15,30 | 15,40 | 15,20 | 15,25 | 0,33% | - |
| 23.03.2026 | 15,40 | 15,40 | 15,20 | 15,20 | 0,66% | 1.120,00 |
| 20.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 32,00 |
| 19.03.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -3,23% | 1.510,00 |
| 18.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 40,00 |
| 17.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 25,00 |
| 16.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | 32,00 |
| 13.03.2026 | 15,35 | 16,00 | 15,30 | 15,35 | -0,97% | - |
| 12.03.2026 | 15,30 | 15,50 | 15,05 | 15,50 | 3,33% | - |
| 11.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 268,00 |
| 10.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | 36,00 |
| 09.03.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -1,68% | 36,00 |
| 06.03.2026 | 15,45 | 15,50 | 14,65 | 14,85 | -1,66% | - |
| 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 | 0,34% | 3.435,00 |
| 27.02.2026 | 15,20 | 15,25 | 14,00 | 14,85 | 0,34% | - |
| 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 |