2,600€
-3,70%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 1,84 | 1,84 | 1,82 | 1,83 | -3,69% | - |
| 06.03.2026 | 1,94 | 1,96 | 1,89 | 1,90 | -6,88% | - |
| 05.03.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 2,01% | - |
| 04.03.2026 | 2,01 | 2,01 | 1,98 | 2,00 | -2,68% | - |
| 03.03.2026 | 2,09 | 2,09 | 2,05 | 2,05 | 9,92% | - |
| 02.03.2026 | 1,88 | 1,90 | 1,87 | 1,87 | -4,60% | - |
| 27.02.2026 | 1,92 | 1,96 | 1,92 | 1,96 | 1,56% | - |
| 26.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 3,22% | - |
| 25.02.2026 | 1,88 | 1,88 | 1,87 | 1,87 | 1,08% | - |
| 24.02.2026 | 1,75 | 1,85 | 1,74 | 1,85 | 6,03% | - |
| 23.02.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 1,75% | - |
| 20.02.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -0,29% | - |
| 19.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,15% | - |
| 18.02.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | - |
| 17.02.2026 | 1,76 | 1,80 | 1,72 | 1,73 | -1,99% | - |
| 16.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 7,32% | - |
| 13.02.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -1,50% | - |
| 12.02.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -2,35% | - |
| 11.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 10.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 09.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 4,08% | - |
| 06.02.2026 | 1,92 | 1,93 | 1,53 | 1,60 | -30,95% | 1.000,00 |
| 05.02.2026 | 2,28 | 2,31 | 2,28 | 2,31 | -0,86% | - |
| 04.02.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -0,85% | - |
| 03.02.2026 | 2,34 | 2,37 | 2,34 | 2,35 | 7,80% | - |
| 02.02.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -2,24% | - |
| 30.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 0,45% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,20 | 2,22 | -4,72% | - |
| 28.01.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -2,51% | - |
| 27.01.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 5,29% | - |
| 26.01.2026 | 2,28 | 2,28 | 2,27 | 2,27 | -1,73% | - |
| 23.01.2026 | 2,28 | 2,31 | 2,28 | 2,31 | 1,76% | - |
| 22.01.2026 | 2,28 | 2,28 | 2,27 | 2,27 | 1,79% | - |
| 21.01.2026 | 2,28 | 2,28 | 2,23 | 2,23 | -6,30% | - |
| 20.01.2026 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | - |
| 19.01.2026 | 2,42 | 2,42 | 2,37 | 2,38 | -2,06% | - |
| 16.01.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,41% | - |
| 15.01.2026 | 2,42 | 2,44 | 2,41 | 2,44 | -1,21% | - |
| 14.01.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 2,49% | - |
| 13.01.2026 | 2,42 | 2,42 | 2,41 | 2,41 | 1,26% | - |
| 12.01.2026 | 2,40 | 2,40 | 2,35 | 2,38 | -0,42% | - |
| 09.01.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,83% | - |
| 08.01.2026 | 2,44 | 2,44 | 2,41 | 2,41 | 0,00% | - |
| 07.01.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -1,63% | - |