11,005€
-0,68%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 10,98 | 11,00 | 10,97 | 11,00 | -0,74% | - |
| 18.06.2026 | 10,92 | 11,18 | 10,90 | 11,08 | 1,33% | 16,00 |
| 17.06.2026 | 10,92 | 11,06 | 10,72 | 10,94 | 0,09% | - |
| 16.06.2026 | 11,01 | 11,08 | 10,71 | 10,93 | -0,59% | - |
| 15.06.2026 | 11,03 | 11,22 | 10,90 | 10,99 | 0,43% | - |
| 12.06.2026 | 10,89 | 11,26 | 10,76 | 10,94 | 3,18% | - |
| 11.06.2026 | 10,45 | 10,78 | 10,44 | 10,61 | 2,81% | - |
| 10.06.2026 | 10,43 | 10,62 | 10,19 | 10,32 | -1,24% | - |
| 09.06.2026 | 10,42 | 10,54 | 10,03 | 10,45 | 0,77% | - |
| 08.06.2026 | 10,13 | 10,51 | 10,10 | 10,37 | 0,73% | - |
| 05.06.2026 | 10,69 | 10,69 | 10,19 | 10,29 | -1,55% | - |
| 04.06.2026 | 10,48 | 10,55 | 10,29 | 10,45 | -0,64% | - |
| 03.06.2026 | 10,70 | 10,85 | 10,44 | 10,52 | -0,66% | 145,00 |
| 02.06.2026 | 10,54 | 10,75 | 10,26 | 10,59 | -0,47% | - |
| 01.06.2026 | 10,71 | 10,75 | 10,30 | 10,64 | -0,09% | - |
| 29.05.2026 | 10,62 | 10,75 | 10,51 | 10,65 | -0,70% | - |
| 28.05.2026 | 10,72 | 10,74 | 10,69 | 10,73 | -0,65% | - |
| 27.05.2026 | 10,88 | 10,93 | 10,73 | 10,80 | -0,92% | - |
| 26.05.2026 | 10,72 | 10,95 | 10,56 | 10,90 | 1,73% | - |
| 25.05.2026 | 10,61 | 10,73 | 10,61 | 10,71 | -0,14% | - |
| 22.05.2026 | 10,20 | 10,75 | 10,19 | 10,73 | 5,74% | 184,00 |
| 21.05.2026 | 10,00 | 10,16 | 9,89 | 10,14 | 2,67% | 1,00 |
| 20.05.2026 | 9,63 | 9,89 | 9,52 | 9,88 | 3,43% | - |
| 19.05.2026 | 9,59 | 9,72 | 9,44 | 9,55 | -0,05% | - |
| 18.05.2026 | 9,76 | 9,86 | 9,54 | 9,56 | -2,19% | - |
| 15.05.2026 | 9,68 | 9,82 | 9,65 | 9,77 | 0,49% | 289,00 |
| 14.05.2026 | 9,89 | 9,95 | 9,57 | 9,72 | -1,99% | - |
| 13.05.2026 | 10,03 | 10,12 | 9,70 | 9,92 | -0,78% | - |
| 12.05.2026 | 10,22 | 10,22 | 9,77 | 10,00 | -1,44% | - |
| 11.05.2026 | 9,95 | 10,26 | 9,83 | 10,14 | 2,18% | - |
| 08.05.2026 | 10,03 | 10,24 | 9,84 | 9,93 | -1,46% | - |
| 07.05.2026 | 10,32 | 10,40 | 9,92 | 10,07 | -2,81% | - |
| 06.05.2026 | 10,56 | 10,63 | 10,29 | 10,37 | -1,38% | - |
| 05.05.2026 | 10,47 | 10,82 | 10,44 | 10,51 | -0,47% | 60,00 |
| 04.05.2026 | 10,19 | 10,61 | 9,91 | 10,56 | -3,83% | 518,00 |
| 30.04.2026 | 9,14 | 11,52 | 9,14 | 10,98 | 22,52% | 458,00 |
| 29.04.2026 | 8,56 | 9,25 | 8,41 | 8,96 | 5,72% | 2.371,00 |
| 28.04.2026 | 16,72 | 16,72 | 8,11 | 8,48 | -48,62% | 661,00 |
| 27.04.2026 | 16,55 | 16,65 | 16,31 | 16,50 | -0,08% | - |
| 24.04.2026 | 16,46 | 16,60 | 16,19 | 16,51 | 0,95% | 180,00 |
| 23.04.2026 | 16,40 | 16,62 | 16,16 | 16,36 | 0,17% | - |
| 22.04.2026 | 16,05 | 16,38 | 15,98 | 16,33 | 1,11% | - |
| 21.04.2026 | 16,23 | 16,48 | 16,11 | 16,15 | -0,03% | 500,00 |
| 20.04.2026 | 16,14 | 16,28 | 15,37 | 16,16 | -1,12% | - |
| 17.04.2026 | 16,10 | 16,53 | 15,91 | 16,34 | 0,90% | - |
| 16.04.2026 | 16,01 | 16,33 | 15,94 | 16,19 | 2,26% | 100,00 |
| 15.04.2026 | 16,22 | 16,54 | 15,56 | 15,84 | -1,57% | 2.511,00 |
| 14.04.2026 | 16,47 | 16,49 | 16,05 | 16,09 | -2,19% | - |
| 13.04.2026 | 16,13 | 16,50 | 15,94 | 16,45 | 2,11% | 311,00 |
| 10.04.2026 | 16,18 | 16,29 | 15,77 | 16,11 | 0,16% | - |
| 09.04.2026 | 15,94 | 16,38 | 15,86 | 16,08 | 4,16% | - |
| 08.04.2026 | 16,15 | 16,82 | 15,24 | 15,44 | -3,45% | 182,00 |
| 07.04.2026 | 16,24 | 16,35 | 15,93 | 15,99 | 1,86% | - |
| 02.04.2026 | 15,75 | 15,95 | 15,70 | 15,70 | 0,00% | - |
| 01.04.2026 | 15,75 | 16,00 | 15,60 | 15,70 | 0,96% | - |
| 31.03.2026 | 15,35 | 15,70 | 15,35 | 15,55 | 0,32% | - |
| 30.03.2026 | 15,65 | 15,90 | 15,40 | 15,50 | -2,21% | - |
| 27.03.2026 | 15,85 | 16,05 | 15,65 | 15,85 | 0,00% | 200,00 |
| 26.03.2026 | 15,95 | 15,95 | 15,85 | 15,85 | 0,96% | - |
| 25.03.2026 | 15,65 | 15,70 | 15,60 | 15,70 | 2,61% | - |
| 24.03.2026 | 15,25 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 23.03.2026 | 15,35 | 15,80 | 15,10 | 15,30 | -0,33% | 391,00 |
| 20.03.2026 | 15,45 | 15,65 | 15,10 | 15,35 | 0,00% | - |
| 19.03.2026 | 15,40 | 15,40 | 14,90 | 15,35 | -1,60% | 384,00 |
| 18.03.2026 | 15,45 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 17.03.2026 | 15,35 | 15,50 | 15,20 | 15,50 | -0,32% | - |
| 16.03.2026 | 15,50 | 15,55 | 15,50 | 15,55 | 1,30% | - |
| 13.03.2026 | 15,45 | 16,00 | 15,35 | 15,35 | 0,33% | - |
| 12.03.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 0,33% | - |
| 11.03.2026 | 15,35 | 15,55 | 14,90 | 15,25 | 0,33% | - |
| 10.03.2026 | 15,25 | 15,30 | 15,20 | 15,20 | 2,01% | - |
| 09.03.2026 | 14,65 | 14,95 | 14,55 | 14,90 | 1,02% | - |
| 06.03.2026 | 15,15 | 15,50 | 14,65 | 14,75 | -2,32% | - |
| 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% | - |