10,173€
0,98%
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 | 10,03 | 10,20 | 10,03 | 10,18 | 1,06% | - |
| 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% | - |
| 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% | - |