1,270€
6,28%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 12,97% | - |
| 19.10.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -4,40% | - |
| 16.10.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -3,47% | - |
| 15.10.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -4,43% | - |
| 14.10.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -2,52% | - |
| 13.10.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -9,15% | - |
| 12.10.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 09.10.2026 | 1,53 | 1,54 | 1,53 | 1,54 | -4,05% | - |
| 08.10.2026 | 1,64 | 1,65 | 1,60 | 1,61 | 2,56% | - |
| 07.10.2026 | 1,58 | 1,58 | 1,57 | 1,57 | 3,30% | - |
| 06.10.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -4,42% | - |
| 05.10.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 2,59% | - |
| 02.10.2026 | 1,54 | 1,55 | 1,52 | 1,55 | -1,90% | - |
| 01.10.2026 | 1,55 | 1,58 | 1,55 | 1,58 | -0,63% | - |
| 30.09.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 3,93% | - |
| 29.09.2026 | 1,52 | 1,54 | 1,51 | 1,53 | -3,48% | - |
| 28.09.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -1,56% | - |
| 25.09.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 1,58% | - |
| 24.09.2026 | 1,57 | 1,58 | 1,57 | 1,58 | -2,47% | - |
| 23.09.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 22.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | - |
| 21.09.2026 | 1,51 | 1,52 | 1,51 | 1,51 | 3,07% | - |
| 18.09.2026 | 1,46 | 1,47 | 1,45 | 1,47 | 1,38% | - |
| 17.09.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 16.09.2026 | 1,58 | 1,62 | 1,36 | 1,43 | -9,24% | 4.800,00 |
| 15.09.2026 | 1,74 | 1,74 | 1,57 | 1,57 | -7,65% | - |
| 14.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,29% | - |
| 11.09.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 10.09.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 08.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -1,16% | - |
| 07.09.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 04.09.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 1,48% | - |
| 03.09.2026 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 02.09.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -1,46% | - |
| 01.09.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,15% | - |
| 31.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,17% | - |
| 28.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -4,72% | - |
| 27.08.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 1,98% | - |
| 26.08.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 0,57% | - |
| 25.08.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 1,45% | - |
| 24.08.2026 | 1,73 | 1,74 | 1,73 | 1,73 | 1,17% | - |
| 21.08.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -1,44% | - |
| 20.08.2026 | 1,74 | 1,77 | 1,70 | 1,74 | -1,70% | - |
| 19.08.2026 | 1,78 | 1,79 | 1,72 | 1,77 | -0,84% | - |
| 18.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -2,20% | - |
| 17.08.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -1,62% | - |
| 14.08.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 2,78% | - |
| 13.08.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,56% | - |
| 12.08.2026 | 1,74 | 1,79 | 1,72 | 1,79 | 0,00% | - |
| 11.08.2026 | 1,78 | 1,79 | 1,78 | 1,79 | -4,02% | - |
| 10.08.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 1,63% | - |
| 07.08.2026 | 1,87 | 1,87 | 1,82 | 1,84 | -1,34% | - |
| 06.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 05.08.2026 | 1,89 | 1,90 | 1,84 | 1,86 | -0,27% | - |
| 04.08.2026 | 1,85 | 1,87 | 1,85 | 1,87 | -0,27% | - |
| 03.08.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,27% | - |
| 31.07.2026 | 1,84 | 1,91 | 1,84 | 1,87 | -2,10% | 5.000,00 |
| 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% | - |