15,100€
-0,33%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 15,10 | 15,20 | 15,00 | 15,00 | -0,99% | - |
| 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% | - |
| 10.10.2025 | 13,40 | 13,45 | 13,25 | 13,45 | 1,13% | - |
| 09.10.2025 | 13,05 | 13,35 | 12,75 | 13,30 | 2,31% | - |
| 08.10.2025 | 12,95 | 13,05 | 12,95 | 13,00 | -0,76% | - |
| 07.10.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,77% | 100,00 |
| 06.10.2025 | 13,35 | 13,55 | 12,75 | 13,00 | -2,99% | - |
| 03.10.2025 | 13,40 | 13,55 | 13,35 | 13,40 | 0,00% | - |
| 02.10.2025 | 13,65 | 13,80 | 13,35 | 13,40 | 2,68% | - |
| 01.10.2025 | 13,25 | 13,25 | 12,95 | 13,05 | -0,38% | - |
| 30.09.2025 | 13,15 | 13,30 | 12,95 | 13,10 | -2,24% | - |
| 29.09.2025 | 13,25 | 13,60 | 13,15 | 13,40 | 0,37% | - |
| 26.09.2025 | 13,35 | 13,55 | 13,15 | 13,35 | 0,38% | - |
| 25.09.2025 | 13,50 | 13,55 | 12,95 | 13,30 | -3,97% | 1.151,00 |
| 24.09.2025 | 13,75 | 13,90 | 13,75 | 13,85 | -3,82% | - |
| 23.09.2025 | 14,35 | 14,50 | 14,35 | 14,40 | 0,00% | 11,00 |
| 22.09.2025 | 14,05 | 14,40 | 13,55 | 14,40 | 2,13% | - |
| 19.09.2025 | 14,00 | 14,35 | 13,90 | 14,10 | 1,08% | - |
| 18.09.2025 | 13,90 | 14,10 | 13,80 | 13,95 | 1,45% | - |
| 17.09.2025 | 13,85 | 14,05 | 13,55 | 13,75 | -1,43% | - |
| 16.09.2025 | 14,20 | 14,25 | 13,75 | 13,95 | -0,71% | - |
| 15.09.2025 | 13,85 | 14,20 | 13,85 | 14,05 | -0,71% | - |
| 12.09.2025 | 14,35 | 14,35 | 13,95 | 14,15 | 1,07% | - |
| 11.09.2025 | 14,00 | 14,40 | 13,85 | 14,00 | -0,36% | - |
| 10.09.2025 | 13,85 | 14,05 | 13,85 | 14,05 | 1,81% | - |
| 09.09.2025 | 13,75 | 14,00 | 13,65 | 13,80 | 1,85% | - |
| 08.09.2025 | 13,75 | 14,00 | 13,55 | 13,55 | -0,73% | 415,00 |
| 05.09.2025 | 14,00 | 14,20 | 13,55 | 13,65 | -1,80% | - |
| 04.09.2025 | 13,85 | 14,20 | 13,80 | 13,90 | 0,36% | 1,00 |
| 03.09.2025 | 13,70 | 14,15 | 13,65 | 13,85 | 1,09% | - |
| 02.09.2025 | 13,85 | 13,90 | 13,05 | 13,70 | -0,72% | 275,00 |
| 01.09.2025 | 13,80 | 13,85 | 13,65 | 13,80 | 0,73% | 50,00 |
| 29.08.2025 | 13,65 | 14,20 | 13,50 | 13,70 | 0,37% | 103,00 |
| 28.08.2025 | 13,90 | 14,20 | 13,60 | 13,65 | -1,44% | 33,00 |
| 27.08.2025 | 14,55 | 14,75 | 13,85 | 13,85 | -1,42% | 10,00 |
| 26.08.2025 | 13,75 | 14,05 | 13,55 | 14,05 | 2,55% | 23,00 |
| 25.08.2025 | 13,35 | 14,00 | 13,20 | 13,70 | 3,40% | - |
| 22.08.2025 | 13,25 | 13,75 | 13,10 | 13,25 | 0,76% | - |
| 21.08.2025 | 13,80 | 13,85 | 13,15 | 13,15 | -1,87% | - |
| 20.08.2025 | 13,25 | 13,40 | 12,85 | 13,40 | 1,52% | 335,00 |
| 19.08.2025 | 13,55 | 13,75 | 13,20 | 13,20 | -1,49% | 1.634,00 |
| 18.08.2025 | 13,50 | 13,75 | 13,25 | 13,40 | 1,52% | 2.553,00 |
| 15.08.2025 | 12,95 | 13,35 | 12,60 | 13,20 | 2,72% | 435,00 |
| 14.08.2025 | 12,95 | 13,15 | 12,55 | 12,85 | -0,77% | 4,00 |
| 13.08.2025 | 13,05 | 13,30 | 12,55 | 12,95 | -0,77% | 360,00 |
| 12.08.2025 | 13,20 | 13,50 | 13,05 | 13,05 | 0,00% | 5,00 |
| 11.08.2025 | 13,50 | 13,80 | 13,05 | 13,05 | -2,25% | 660,00 |
| 08.08.2025 | 12,85 | 13,50 | 12,75 | 13,35 | 3,89% | 56,00 |
| 07.08.2025 | 12,50 | 13,20 | 12,15 | 12,85 | 4,05% | 360,00 |
| 06.08.2025 | 12,60 | 12,95 | 12,15 | 12,35 | -3,14% | 2,00 |
| 05.08.2025 | 12,55 | 13,55 | 12,20 | 12,75 | 1,59% | 1.531,00 |
| 04.08.2025 | 6,68 | 13,10 | 6,68 | 12,55 | 87,31% | 957,00 |
| 01.08.2025 | 7,15 | 7,30 | 6,48 | 6,70 | -6,62% | 20,00 |