15,250€
-1,61%
Echtzeit-Aktienkurs Aviat Networks
Bid:
Ask:
Aktienkurse zur Aviat Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,25 | 15,30 | 15,25 | 15,25 | -1,61% | - |
| 28.05.2026 | 15,45 | 15,55 | 15,45 | 15,50 | 0,98% | - |
| 27.05.2026 | 15,45 | 15,45 | 15,35 | 15,35 | 0,99% | - |
| 26.05.2026 | 15,25 | 15,25 | 15,20 | 15,20 | -0,33% | - |
| 25.05.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 3,04% | - |
| 22.05.2026 | 14,15 | 15,00 | 14,15 | 14,80 | 4,23% | - |
| 21.05.2026 | 13,75 | 14,30 | 13,30 | 14,20 | 2,90% | - |
| 19.05.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 0,36% | - |
| 18.05.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 15.05.2026 | 14,05 | 14,15 | 13,85 | 13,95 | 6,08% | - |
| 14.05.2026 | 13,15 | 13,15 | 13,10 | 13,15 | -0,75% | - |
| 13.05.2026 | 13,05 | 13,25 | 13,05 | 13,25 | -1,85% | - |
| 12.05.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 11.05.2026 | 13,45 | 13,45 | 13,40 | 13,40 | -3,60% | - |
| 08.05.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -1,77% | - |
| 07.05.2026 | 13,95 | 14,60 | 13,80 | 14,15 | 3,66% | - |
| 06.05.2026 | 12,95 | 14,10 | 12,90 | 13,65 | -7,46% | - |
| 05.05.2026 | 14,85 | 14,85 | 14,65 | 14,75 | -25,13% | - |
| 04.05.2026 | 19,75 | 19,75 | 19,70 | 19,70 | 6,49% | - |
| 30.04.2026 | 18,45 | 18,50 | 18,30 | 18,50 | 0,82% | - |
| 29.04.2026 | 18,25 | 18,35 | 18,25 | 18,35 | -5,17% | - |
| 28.04.2026 | 19,30 | 19,35 | 19,30 | 19,35 | -2,52% | - |
| 27.04.2026 | 19,95 | 19,95 | 19,85 | 19,85 | 2,85% | - |
| 24.04.2026 | 19,45 | 19,45 | 19,30 | 19,30 | 0,52% | - |
| 23.04.2026 | 19,25 | 19,35 | 19,20 | 19,20 | 0,00% | - |
| 22.04.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 0,52% | - |
| 21.04.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -0,26% | - |
| 20.04.2026 | 19,25 | 19,40 | 18,90 | 19,15 | -0,78% | - |
| 17.04.2026 | 19,25 | 19,30 | 19,25 | 19,30 | 0,52% | - |
| 16.04.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 1,32% | - |
| 15.04.2026 | 18,95 | 19,15 | 18,80 | 18,95 | 0,26% | - |
| 14.04.2026 | 18,95 | 18,95 | 18,90 | 18,90 | -1,05% | - |
| 13.04.2026 | 18,75 | 19,30 | 18,60 | 19,10 | 1,87% | - |
| 10.04.2026 | 18,15 | 18,80 | 18,10 | 18,75 | 3,02% | - |
| 09.04.2026 | 18,15 | 18,30 | 17,75 | 18,20 | 1,11% | - |
| 08.04.2026 | 17,80 | 18,05 | 17,65 | 18,00 | 0,28% | - |
| 07.04.2026 | 17,55 | 18,00 | 17,55 | 17,95 | 6,21% | - |
| 02.04.2026 | 16,95 | 17,05 | 16,80 | 16,90 | 0,90% | - |
| 01.04.2026 | 19,55 | 19,80 | 16,45 | 16,75 | -15,40% | - |
| 31.03.2026 | 19,60 | 19,80 | 19,60 | 19,80 | -1,00% | - |
| 30.03.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -1,48% | - |
| 27.03.2026 | 20,50 | 20,80 | 20,25 | 20,30 | -1,93% | - |
| 26.03.2026 | 21,50 | 21,90 | 20,50 | 20,70 | -6,76% | - |
| 25.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,83% | - |
| 24.03.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,93% | - |
| 23.03.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,92% | - |
| 20.03.2026 | 22,50 | 22,50 | 21,60 | 21,80 | -2,68% | - |
| 19.03.2026 | 21,80 | 22,80 | 21,60 | 22,40 | 3,23% | - |
| 18.03.2026 | 22,10 | 22,30 | 21,70 | 21,70 | 0,46% | - |
| 17.03.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 16.03.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -0,46% | - |
| 13.03.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -2,68% | - |
| 12.03.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 1,36% | - |
| 11.03.2026 | 22,10 | 22,30 | 22,10 | 22,10 | 1,84% | - |
| 10.03.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 1,88% | - |
| 09.03.2026 | 21,30 | 21,30 | 21,10 | 21,30 | -4,05% | - |
| 06.03.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -3,90% | - |
| 05.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 4,05% | - |
| 04.03.2026 | 22,30 | 22,30 | 22,20 | 22,20 | 0,45% | - |
| 03.03.2026 | 22,30 | 22,30 | 22,10 | 22,10 | 1,38% | - |
| 02.03.2026 | 20,90 | 21,90 | 20,90 | 21,80 | 3,81% | - |
| 27.02.2026 | 21,30 | 21,30 | 20,60 | 21,00 | -0,94% | - |
| 26.02.2026 | 20,90 | 21,50 | 20,90 | 21,20 | 2,91% | - |
| 25.02.2026 | 20,70 | 20,70 | 20,50 | 20,60 | -0,96% | - |
| 24.02.2026 | 20,50 | 20,80 | 20,35 | 20,80 | -0,48% | - |
| 23.02.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 20.02.2026 | 20,80 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 19.02.2026 | 20,90 | 21,30 | 20,90 | 20,90 | 1,95% | - |
| 18.02.2026 | 20,90 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 17.02.2026 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 16.02.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 13.02.2026 | 21,10 | 21,10 | 21,00 | 21,10 | -3,65% | - |
| 12.02.2026 | 21,90 | 22,00 | 21,90 | 21,90 | -0,45% | - |
| 11.02.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 10.02.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -0,90% | - |
| 09.02.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | - |
| 06.02.2026 | 21,80 | 22,50 | 21,80 | 22,30 | 3,24% | - |
| 05.02.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 8,27% | - |
| 04.02.2026 | 20,20 | 20,20 | 19,65 | 19,95 | 5,84% | - |
| 03.02.2026 | 19,30 | 19,70 | 18,80 | 18,85 | 3,57% | - |
| 02.02.2026 | 18,45 | 18,50 | 18,15 | 18,20 | 0,00% | - |
| 30.01.2026 | 18,15 | 18,20 | 18,15 | 18,20 | 3,12% | - |
| 29.01.2026 | 18,10 | 18,25 | 17,60 | 17,65 | -1,12% | - |
| 28.01.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -0,83% | - |
| 27.01.2026 | 18,05 | 18,20 | 17,80 | 18,00 | 0,84% | - |
| 26.01.2026 | 17,90 | 17,90 | 17,80 | 17,85 | -3,51% | - |
| 23.01.2026 | 18,45 | 18,50 | 18,45 | 18,50 | -0,27% | - |
| 22.01.2026 | 18,50 | 18,55 | 18,50 | 18,55 | -0,27% | - |
| 21.01.2026 | 18,00 | 18,80 | 17,90 | 18,60 | -0,80% | - |
| 20.01.2026 | 19,10 | 19,10 | 18,75 | 18,75 | -1,83% | - |
| 19.01.2026 | 19,10 | 19,15 | 19,05 | 19,10 | -1,04% | - |
| 16.01.2026 | 19,05 | 19,45 | 18,70 | 19,30 | 1,85% | - |
| 15.01.2026 | 18,60 | 19,00 | 18,30 | 18,95 | 2,43% | - |
| 14.01.2026 | 18,55 | 18,55 | 18,50 | 18,50 | -2,37% | - |
| 13.01.2026 | 19,00 | 19,05 | 18,95 | 18,95 | 3,55% | - |
| 12.01.2026 | 18,45 | 18,45 | 18,30 | 18,30 | -0,27% | - |
| 09.01.2026 | 18,15 | 18,60 | 18,00 | 18,35 | -0,27% | 31,00 |
| 08.01.2026 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 07.01.2026 | 19,05 | 19,10 | 18,45 | 18,50 | -1,33% | - |
| 06.01.2026 | 18,90 | 19,15 | 18,65 | 18,75 | -0,79% | - |