14,700€
-2,65%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,15 | 15,45 | 15,15 | 15,40 | 1,99% | - |
| 05.03.2026 | 15,05 | 15,30 | 14,85 | 15,10 | 0,33% | - |
| 04.03.2026 | 14,95 | 15,20 | 14,85 | 15,05 | 3,08% | - |
| 03.03.2026 | 15,25 | 15,25 | 14,05 | 14,60 | 0,00% | 1.279,00 |
| 02.03.2026 | 14,65 | 14,95 | 14,35 | 14,60 | 1,39% | 96,00 |
| 27.02.2026 | 15,05 | 15,25 | 14,00 | 14,40 | -3,36% | - |
| 26.02.2026 | 15,25 | 15,45 | 13,90 | 14,90 | -1,97% | 305,00 |
| 25.02.2026 | 15,25 | 15,40 | 15,10 | 15,20 | 0,00% | - |
| 24.02.2026 | 15,15 | 15,40 | 15,00 | 15,20 | -4,40% | - |
| 23.02.2026 | 16,05 | 16,05 | 15,90 | 15,90 | -1,85% | 305,00 |
| 20.02.2026 | 15,75 | 16,35 | 15,45 | 16,20 | 0,62% | - |
| 19.02.2026 | 16,10 | 16,10 | 16,05 | 16,10 | -0,62% | - |
| 18.02.2026 | 16,15 | 16,40 | 16,05 | 16,20 | 0,00% | - |
| 17.02.2026 | 16,20 | 16,25 | 15,90 | 16,20 | 0,00% | - |
| 16.02.2026 | 16,20 | 16,30 | 16,10 | 16,20 | 2,53% | - |
| 13.02.2026 | 15,80 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 12.02.2026 | 15,90 | 16,30 | 15,60 | 15,70 | -3,68% | - |
| 11.02.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -1,21% | - |
| 10.02.2026 | 16,40 | 16,70 | 16,25 | 16,50 | 1,85% | - |
| 09.02.2026 | 16,05 | 16,65 | 15,45 | 16,20 | 9,46% | - |
| 06.02.2026 | 15,05 | 15,05 | 14,80 | 14,80 | -3,90% | - |
| 05.02.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 04.02.2026 | 15,50 | 15,95 | 15,40 | 15,40 | -3,45% | - |
| 03.02.2026 | 15,85 | 16,10 | 15,60 | 15,95 | 5,63% | - |
| 02.02.2026 | 15,20 | 15,30 | 14,90 | 15,10 | -0,98% | - |
| 30.01.2026 | 15,45 | 15,90 | 15,20 | 15,25 | -2,24% | - |
| 29.01.2026 | 15,65 | 15,95 | 15,40 | 15,60 | 2,63% | - |
| 28.01.2026 | 15,20 | 15,40 | 15,10 | 15,20 | -0,98% | - |
| 27.01.2026 | 15,40 | 15,40 | 15,35 | 15,35 | 1,66% | - |
| 26.01.2026 | 15,15 | 15,15 | 15,10 | 15,10 | -2,58% | - |
| 23.01.2026 | 15,45 | 15,55 | 15,35 | 15,50 | 0,00% | - |
| 22.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -0,32% | 50,00 |
| 21.01.2026 | 15,40 | 15,55 | 15,00 | 15,55 | 1,63% | - |
| 20.01.2026 | 15,80 | 15,80 | 15,25 | 15,30 | -3,16% | - |
| 19.01.2026 | 16,00 | 16,00 | 15,05 | 15,80 | -1,25% | - |
| 16.01.2026 | 16,90 | 16,90 | 15,70 | 16,00 | -2,44% | - |
| 15.01.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | - |
| 14.01.2026 | 16,80 | 16,90 | 16,35 | 16,35 | -1,51% | - |
| 13.01.2026 | 16,25 | 17,20 | 16,00 | 16,60 | 2,15% | - |
| 12.01.2026 | 15,90 | 16,75 | 15,70 | 16,25 | 6,21% | 265,00 |
| 09.01.2026 | 15,25 | 15,55 | 15,10 | 15,30 | -0,33% | 27,00 |
| 08.01.2026 | 15,30 | 15,45 | 14,70 | 15,35 | -0,32% | - |
| 07.01.2026 | 15,75 | 15,80 | 15,15 | 15,40 | -2,22% | - |
| 06.01.2026 | 15,90 | 16,10 | 15,35 | 15,75 | -0,63% | 13,00 |
| 05.01.2026 | 15,70 | 15,85 | 15,20 | 15,85 | 2,92% | - |
| 02.01.2026 | 15,65 | 15,90 | 15,30 | 15,40 | -0,32% | - |
| 30.12.2025 | 15,50 | 15,50 | 15,40 | 15,45 | 0,98% | - |
| 29.12.2025 | 15,50 | 15,50 | 15,20 | 15,30 | -0,97% | - |
| 23.12.2025 | 15,60 | 15,70 | 15,30 | 15,45 | -1,28% | - |
| 22.12.2025 | 15,80 | 15,85 | 15,65 | 15,65 | 2,62% | 474,00 |
| 19.12.2025 | 15,30 | 15,30 | 15,25 | 15,25 | -1,29% | - |
| 18.12.2025 | 15,10 | 15,75 | 14,90 | 15,45 | 1,98% | 502,00 |
| 17.12.2025 | 15,65 | 15,85 | 15,10 | 15,15 | -3,81% | 3,00 |
| 16.12.2025 | 16,20 | 16,25 | 15,50 | 15,75 | -5,41% | 2,00 |
| 15.12.2025 | 16,70 | 16,85 | 16,30 | 16,65 | -0,30% | 6,00 |
| 12.12.2025 | 17,55 | 17,70 | 16,25 | 16,70 | -2,05% | 202,00 |
| 11.12.2025 | 17,20 | 17,40 | 16,60 | 17,05 | -0,29% | 50,00 |
| 10.12.2025 | 17,10 | 17,30 | 16,90 | 17,10 | 0,29% | - |
| 09.12.2025 | 16,95 | 17,10 | 16,95 | 17,05 | 1,19% | - |
| 08.12.2025 | 16,60 | 17,15 | 16,40 | 16,85 | 2,43% | 6,00 |
| 05.12.2025 | 16,15 | 16,45 | 16,00 | 16,45 | 0,61% | - |
| 04.12.2025 | 16,30 | 16,45 | 16,00 | 16,35 | -0,30% | - |
| 03.12.2025 | 16,85 | 17,00 | 15,90 | 16,40 | -3,24% | 144,00 |
| 02.12.2025 | 16,85 | 17,20 | 16,80 | 16,95 | -1,17% | 99,00 |
| 01.12.2025 | 17,10 | 17,25 | 16,55 | 17,15 | 0,88% | 105,00 |
| 28.11.2025 | 16,85 | 17,15 | 16,85 | 17,00 | 0,29% | 121,00 |
| 27.11.2025 | 16,95 | 17,00 | 16,80 | 16,95 | -0,29% | - |
| 26.11.2025 | 16,80 | 17,30 | 16,55 | 17,00 | 1,80% | 7,00 |
| 25.11.2025 | 16,40 | 16,80 | 16,15 | 16,70 | 3,41% | 136,00 |
| 24.11.2025 | 15,10 | 16,15 | 14,95 | 16,15 | 7,67% | 160,00 |
| 21.11.2025 | 14,35 | 15,10 | 14,15 | 15,00 | 2,04% | 540,00 |
| 20.11.2025 | 14,85 | 15,60 | 14,60 | 14,70 | -1,67% | 445,00 |
| 19.11.2025 | 14,40 | 14,95 | 14,35 | 14,95 | 5,65% | 340,00 |
| 18.11.2025 | 14,35 | 14,35 | 14,15 | 14,15 | 0,00% | - |
| 17.11.2025 | 14,45 | 14,85 | 14,10 | 14,15 | -2,75% | 81,00 |
| 14.11.2025 | 14,35 | 14,70 | 13,65 | 14,55 | 1,39% | 320,00 |
| 13.11.2025 | 15,35 | 15,50 | 14,25 | 14,35 | -5,59% | - |
| 12.11.2025 | 15,15 | 15,30 | 15,05 | 15,20 | 0,66% | - |
| 11.11.2025 | 14,55 | 15,20 | 14,35 | 15,10 | 2,37% | 236,00 |
| 10.11.2025 | 14,75 | 15,00 | 14,45 | 14,75 | 4,24% | - |
| 07.11.2025 | 14,10 | 14,20 | 13,60 | 14,15 | -0,70% | - |
| 06.11.2025 | 14,45 | 14,60 | 14,05 | 14,25 | 3,64% | - |
| 05.11.2025 | 13,85 | 13,85 | 13,75 | 13,75 | 1,48% | - |
| 04.11.2025 | 14,00 | 14,00 | 13,55 | 13,55 | -2,17% | - |
| 03.11.2025 | 15,10 | 15,35 | 13,75 | 13,85 | -7,36% | 114,00 |
| 31.10.2025 | 14,75 | 15,50 | 14,45 | 14,95 | 3,46% | 18,00 |
| 30.10.2025 | 13,55 | 16,00 | 13,55 | 14,45 | 4,71% | 714,00 |
| 29.10.2025 | 13,80 | 14,00 | 13,45 | 13,80 | 0,73% | - |
| 28.10.2025 | 13,75 | 14,00 | 13,55 | 13,70 | -0,72% | - |
| 27.10.2025 | 13,75 | 14,10 | 13,75 | 13,80 | 0,36% | 158,00 |
| 24.10.2025 | 13,70 | 14,00 | 13,55 | 13,75 | 2,23% | 3,00 |
| 23.10.2025 | 13,30 | 13,45 | 13,30 | 13,45 | -1,47% | - |
| 22.10.2025 | 13,45 | 13,80 | 13,45 | 13,65 | 3,02% | 800,00 |
| 21.10.2025 | 13,55 | 13,80 | 13,25 | 13,25 | -1,49% | - |
| 20.10.2025 | 13,15 | 13,55 | 13,15 | 13,45 | 3,86% | - |
| 17.10.2025 | 13,30 | 13,30 | 12,95 | 12,95 | -3,00% | - |
| 16.10.2025 | 13,40 | 13,55 | 13,30 | 13,35 | -0,37% | - |
| 15.10.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 14.10.2025 | 13,05 | 13,45 | 12,80 | 13,40 | 2,29% | 140,00 |
| 13.10.2025 | 12,80 | 13,45 | 12,75 | 13,10 | -2,60% | - |