1,875€
-1,57%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,84 | 1,87 | 1,84 | 1,87 | -2,10% | - |
| 30.07.2026 | 1,89 | 1,99 | 1,88 | 1,91 | 1,60% | - |
| 29.07.2026 | 1,74 | 2,00 | 1,72 | 1,88 | 5,34% | - |
| 28.07.2026 | 1,79 | 1,80 | 1,78 | 1,78 | -0,84% | - |
| 27.07.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 2,28% | - |
| 24.07.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -6,65% | - |
| 23.07.2026 | 1,93 | 1,93 | 1,88 | 1,88 | -5,53% | - |
| 22.07.2026 | 1,98 | 1,99 | 1,98 | 1,99 | 6,42% | - |
| 21.07.2026 | 1,87 | 1,88 | 1,85 | 1,87 | 0,00% | - |
| 20.07.2026 | 1,91 | 1,96 | 1,86 | 1,87 | -1,32% | - |
| 17.07.2026 | 1,85 | 1,92 | 1,83 | 1,90 | -1,56% | - |
| 16.07.2026 | 1,92 | 1,93 | 1,90 | 1,93 | -7,00% | - |
| 15.07.2026 | 2,05 | 2,07 | 2,05 | 2,07 | -0,96% | - |
| 14.07.2026 | 1,99 | 2,09 | 1,99 | 2,09 | 4,50% | 8.000,00 |
| 13.07.2026 | 2,03 | 2,03 | 2,00 | 2,00 | 1,27% | - |
| 10.07.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 1,80% | - |
| 09.07.2026 | 1,97 | 1,97 | 1,92 | 1,94 | 4,58% | - |
| 08.07.2026 | 1,86 | 1,86 | 1,85 | 1,86 | -2,88% | - |
| 07.07.2026 | 1,97 | 1,97 | 1,91 | 1,91 | 1,06% | - |
| 06.07.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 0,27% | - |
| 03.07.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -8,50% | - |
| 02.07.2026 | 2,09 | 2,09 | 2,06 | 2,06 | 0,98% | - |
| 01.07.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 3,82% | - |
| 30.06.2026 | 1,95 | 1,98 | 1,95 | 1,97 | 0,51% | - |
| 29.06.2026 | 1,95 | 1,96 | 1,95 | 1,96 | 1,56% | - |
| 26.06.2026 | 1,97 | 1,98 | 1,91 | 1,93 | -7,45% | - |
| 25.06.2026 | 2,05 | 2,08 | 2,05 | 2,08 | -1,89% | - |
| 24.06.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -1,40% | - |
| 23.06.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -4,02% | - |
| 22.06.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 0,90% | - |
| 19.06.2026 | 2,27 | 2,27 | 2,22 | 2,22 | 0,00% | - |
| 18.06.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 17.06.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -2,16% | - |
| 15.06.2026 | 2,33 | 2,36 | 2,31 | 2,31 | -1,28% | - |
| 12.06.2026 | 2,33 | 2,34 | 2,33 | 2,34 | 3,08% | - |
| 11.06.2026 | 2,26 | 2,31 | 2,25 | 2,27 | 0,00% | - |
| 10.06.2026 | 2,30 | 2,33 | 2,26 | 2,27 | -9,56% | - |
| 09.06.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 0,80% | - |
| 08.06.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -7,78% | - |
| 05.06.2026 | 2,64 | 2,70 | 2,64 | 2,70 | 0,00% | - |
| 04.06.2026 | 2,69 | 2,70 | 2,67 | 2,70 | -6,25% | - |
| 03.06.2026 | 2,88 | 2,88 | 2,87 | 2,88 | 9,51% | - |
| 02.06.2026 | 2,66 | 2,69 | 2,63 | 2,63 | -0,38% | - |
| 01.06.2026 | 2,59 | 2,64 | 2,59 | 2,64 | 1,54% | - |
| 29.05.2026 | 2,64 | 2,73 | 2,55 | 2,60 | -3,70% | - |
| 28.05.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 10,66% | - |
| 27.05.2026 | 2,41 | 2,44 | 2,41 | 2,44 | -2,01% | - |
| 26.05.2026 | 2,46 | 2,49 | 2,36 | 2,49 | 2,47% | - |
| 25.05.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 6,11% | - |
| 22.05.2026 | 2,28 | 2,29 | 2,28 | 2,29 | 1,78% | - |
| 21.05.2026 | 2,25 | 2,25 | 2,24 | 2,25 | -2,17% | - |
| 20.05.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 0,88% | - |
| 19.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 18.05.2026 | 2,22 | 2,22 | 2,21 | 2,22 | -0,45% | - |
| 15.05.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -0,45% | - |
| 14.05.2026 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | - |
| 13.05.2026 | 2,17 | 2,20 | 2,17 | 2,20 | -0,90% | - |
| 12.05.2026 | 2,23 | 2,24 | 2,22 | 2,22 | -6,33% | - |
| 11.05.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 3,49% | - |
| 08.05.2026 | 2,29 | 2,30 | 2,29 | 2,29 | 0,44% | - |
| 07.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 06.05.2026 | 2,33 | 2,34 | 2,32 | 2,32 | 0,43% | - |
| 05.05.2026 | 2,28 | 2,31 | 2,28 | 2,31 | -1,28% | - |
| 04.05.2026 | 2,35 | 2,35 | 2,34 | 2,34 | 11,43% | - |
| 30.04.2026 | 2,07 | 2,10 | 2,06 | 2,10 | 4,48% | - |
| 29.04.2026 | 2,15 | 2,16 | 2,00 | 2,01 | -9,46% | 1.927,00 |
| 28.04.2026 | 2,27 | 2,31 | 2,22 | 2,22 | -2,20% | - |
| 27.04.2026 | 2,37 | 2,42 | 2,25 | 2,27 | -1,30% | 300,00 |
| 24.04.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -2,13% | - |
| 23.04.2026 | 2,35 | 2,38 | 2,34 | 2,35 | -13,28% | - |
| 22.04.2026 | 2,67 | 2,71 | 2,60 | 2,71 | 10,61% | - |
| 21.04.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 1,66% | - |
| 20.04.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 4,78% | - |
| 17.04.2026 | 2,31 | 2,31 | 2,29 | 2,30 | 1,32% | - |
| 16.04.2026 | 2,22 | 2,27 | 2,22 | 2,27 | 5,58% | - |
| 15.04.2026 | 2,12 | 2,16 | 2,12 | 2,15 | 6,44% | - |
| 14.04.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -3,81% | - |
| 13.04.2026 | 2,11 | 2,14 | 2,04 | 2,10 | 0,48% | - |
| 10.04.2026 | 1,92 | 2,13 | 1,91 | 2,09 | 9,14% | - |
| 09.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,79% | - |
| 08.04.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 1,55% | - |
| 07.04.2026 | 1,90 | 1,94 | 1,90 | 1,94 | 3,74% | - |
| 02.04.2026 | 1,89 | 1,90 | 1,85 | 1,87 | 1,63% | - |
| 01.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 31.03.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -2,15% | - |
| 30.03.2026 | 1,86 | 1,86 | 1,85 | 1,86 | 0,00% | - |
| 27.03.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -1,06% | - |
| 26.03.2026 | 1,89 | 1,90 | 1,88 | 1,88 | -0,53% | - |
| 25.03.2026 | 1,92 | 1,92 | 1,89 | 1,89 | -2,58% | - |
| 24.03.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 2,65% | - |
| 23.03.2026 | 1,85 | 1,89 | 1,80 | 1,89 | 0,27% | - |
| 20.03.2026 | 1,90 | 1,90 | 1,88 | 1,89 | 0,27% | - |
| 19.03.2026 | 1,90 | 1,92 | 1,87 | 1,88 | -2,08% | - |
| 18.03.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 2,13% | - |
| 17.03.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 1,62% | - |
| 16.03.2026 | 1,84 | 1,85 | 1,84 | 1,85 | -1,07% | - |
| 13.03.2026 | 1,87 | 1,87 | 1,85 | 1,87 | -3,36% | - |
| 12.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 11.03.2026 | 1,93 | 1,96 | 1,90 | 1,94 | 2,65% | - |
| 10.03.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 3,29% | - |