6,037$
0,95%
Echtzeit-Aktienkurs Infinera Corp
Bid:
Ask:
Aktienkurse zur Infinera Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,00 | 6,09 | 5,96 | 6,01 | 0,50% | 10.556.007,00 |
| 25.07.2024 | 5,92 | 5,98 | 5,89 | 5,98 | 1,18% | 8.787.493,00 |
| 24.07.2024 | 5,91 | 5,98 | 5,90 | 5,91 | -0,17% | 4.655.996,00 |
| 23.07.2024 | 5,98 | 6,00 | 5,92 | 5,92 | -1,17% | 14.112.792,00 |
| 22.07.2024 | 6,01 | 6,04 | 5,97 | 5,99 | 0,00% | 4.904.218,00 |
| 19.07.2024 | 6,02 | 6,05 | 5,97 | 5,99 | -0,17% | 3.682.901,00 |
| 18.07.2024 | 6,06 | 6,07 | 5,97 | 6,00 | -0,99% | 6.401.045,00 |
| 17.07.2024 | 6,10 | 6,12 | 6,04 | 6,06 | -0,66% | 7.063.117,00 |
| 16.07.2024 | 6,12 | 6,14 | 6,09 | 6,10 | -0,33% | 5.739.413,00 |
| 15.07.2024 | 6,08 | 6,12 | 6,05 | 6,12 | 0,82% | 7.172.538,00 |
| 12.07.2024 | 6,16 | 6,19 | 6,03 | 6,07 | -1,30% | 5.327.145,00 |
| 11.07.2024 | 6,08 | 6,16 | 6,05 | 6,15 | 1,65% | 12.073.739,00 |
| 10.07.2024 | 6,10 | 6,12 | 6,02 | 6,05 | -0,17% | 4.834.721,00 |
| 09.07.2024 | 6,10 | 6,12 | 6,06 | 6,06 | -0,98% | 9.744.243,00 |
| 08.07.2024 | 6,20 | 6,22 | 6,10 | 6,12 | -0,49% | 5.377.106,00 |
| 05.07.2024 | 6,22 | 6,24 | 6,14 | 6,15 | -1,76% | 4.221.427,00 |
| 03.07.2024 | 6,19 | 6,26 | 6,18 | 6,26 | 0,97% | 7.623.704,00 |
| 02.07.2024 | 6,12 | 6,21 | 6,11 | 6,20 | 1,47% | 6.286.390,00 |
| 01.07.2024 | 6,11 | 6,15 | 5,99 | 6,11 | 0,33% | 15.311.117,00 |
| 28.06.2024 | 6,22 | 6,29 | 6,08 | 6,09 | 15,78% | 51.980.306,00 |
| 27.06.2024 | 5,20 | 5,29 | 5,12 | 5,26 | 1,35% | 3.322.708,00 |
| 26.06.2024 | 5,02 | 5,19 | 4,97 | 5,19 | 2,37% | 1.525.772,00 |
| 25.06.2024 | 5,19 | 5,24 | 5,05 | 5,07 | -3,06% | 1.676.206,00 |
| 24.06.2024 | 5,16 | 5,35 | 5,13 | 5,23 | 1,36% | 1.866.607,00 |
| 21.06.2024 | 5,07 | 5,20 | 5,05 | 5,16 | 1,57% | 2.425.451,00 |
| 20.06.2024 | 5,12 | 5,22 | 5,04 | 5,08 | -1,55% | 1.520.844,00 |
| 18.06.2024 | 5,29 | 5,34 | 5,13 | 5,16 | -2,82% | 6.252.379,00 |
| 17.06.2024 | 5,19 | 5,33 | 5,04 | 5,31 | 1,53% | 1.868.466,00 |
| 14.06.2024 | 5,17 | 5,26 | 5,13 | 5,23 | -0,19% | 1.406.924,00 |
| 13.06.2024 | 5,44 | 5,50 | 5,18 | 5,24 | -3,85% | 1.857.091,00 |
| 12.06.2024 | 5,59 | 5,71 | 5,42 | 5,45 | 1,11% | 2.134.419,00 |
| 11.06.2024 | 5,40 | 5,51 | 5,31 | 5,39 | -1,10% | 1.923.564,00 |
| 10.06.2024 | 5,33 | 5,47 | 5,21 | 5,45 | 0,74% | 2.100.247,00 |
| 07.06.2024 | 5,42 | 5,46 | 5,36 | 5,41 | -1,99% | 2.303.286,00 |
| 06.06.2024 | 5,51 | 5,68 | 5,48 | 5,52 | 0,18% | 1.449.094,00 |
| 05.06.2024 | 5,46 | 5,61 | 5,46 | 5,51 | 1,47% | 1.378.151,00 |
| 04.06.2024 | 5,87 | 5,90 | 5,37 | 5,43 | -8,74% | 2.849.673,00 |
| 03.06.2024 | 5,79 | 5,95 | 5,68 | 5,95 | 4,02% | 2.627.209,00 |
| 31.05.2024 | 5,48 | 5,79 | 5,46 | 5,72 | 4,76% | 3.143.895,00 |
| 30.05.2024 | 5,70 | 5,70 | 5,46 | 5,46 | -4,29% | 2.585.543,00 |
| 29.05.2024 | 5,51 | 5,74 | 5,51 | 5,71 | 2,06% | 2.502.554,00 |
| 28.05.2024 | 5,51 | 5,68 | 5,40 | 5,59 | 2,38% | 2.892.606,00 |
| 24.05.2024 | 5,16 | 5,49 | 5,16 | 5,46 | 6,85% | 2.000.462,00 |
| 23.05.2024 | 5,14 | 5,20 | 5,05 | 5,11 | -0,78% | 1.956.699,00 |
| 22.05.2024 | 5,15 | 5,27 | 5,13 | 5,15 | -1,53% | 1.679.537,00 |
| 21.05.2024 | 5,27 | 5,32 | 5,12 | 5,23 | -2,06% | 1.562.002,00 |
| 20.05.2024 | 5,28 | 5,47 | 5,27 | 5,34 | 1,52% | 3.089.423,00 |
| 17.05.2024 | 5,34 | 5,43 | 5,20 | 5,26 | -0,94% | 2.815.743,00 |
| 16.05.2024 | 5,35 | 5,62 | 5,28 | 5,31 | -0,75% | 3.922.040,00 |
| 15.05.2024 | 5,60 | 5,88 | 5,34 | 5,35 | -7,76% | 8.584.224,00 |
| 14.05.2024 | 5,36 | 5,82 | 5,25 | 5,80 | 15,77% | 6.780.856,00 |
| 13.05.2024 | 5,08 | 5,14 | 4,93 | 5,01 | -0,99% | 2.952.004,00 |
| 10.05.2024 | 5,09 | 5,12 | 5,01 | 5,06 | 0,10% | 1.400.975,00 |
| 09.05.2024 | 5,24 | 5,24 | 5,02 | 5,06 | -3,16% | 1.614.210,00 |
| 08.05.2024 | 5,13 | 5,34 | 5,09 | 5,22 | -0,95% | 2.069.143,00 |
| 07.05.2024 | 5,37 | 5,42 | 5,19 | 5,27 | -0,57% | 954.117,00 |
| 06.05.2024 | 5,29 | 5,36 | 5,23 | 5,30 | 1,15% | 1.178.332,00 |
| 03.05.2024 | 5,47 | 5,64 | 5,22 | 5,24 | -0,38% | 1.976.802,00 |
| 02.05.2024 | 5,10 | 5,27 | 4,95 | 5,26 | 5,31% | 1.563.511,00 |
| 01.05.2024 | 4,75 | 5,16 | 4,75 | 5,00 | 3,63% | 1.542.613,00 |
| 30.04.2024 | 4,89 | 5,00 | 4,81 | 4,82 | -3,79% | 2.485.512,00 |
| 29.04.2024 | 5,12 | 5,22 | 4,97 | 5,01 | -1,76% | 2.297.062,00 |
| 26.04.2024 | 4,98 | 5,12 | 4,93 | 5,10 | 2,62% | 1.326.380,00 |
| 25.04.2024 | 4,92 | 5,05 | 4,86 | 4,97 | -0,20% | 1.872.442,00 |
| 24.04.2024 | 4,83 | 5,01 | 4,81 | 4,98 | 1,84% | 1.660.906,00 |
| 23.04.2024 | 4,79 | 4,93 | 4,78 | 4,89 | 1,66% | 1.676.349,00 |
| 22.04.2024 | 4,77 | 4,86 | 4,64 | 4,81 | 1,91% | 2.356.476,00 |
| 19.04.2024 | 4,60 | 4,80 | 4,60 | 4,72 | 1,29% | 2.252.927,00 |
| 18.04.2024 | 4,79 | 4,84 | 4,65 | 4,66 | -2,61% | 1.970.087,00 |
| 17.04.2024 | 4,71 | 4,93 | 4,71 | 4,79 | 2,90% | 2.782.915,00 |
| 16.04.2024 | 4,54 | 4,75 | 4,49 | 4,65 | 2,64% | 3.496.049,00 |
| 15.04.2024 | 4,84 | 4,86 | 4,52 | 4,53 | -5,42% | 4.009.591,00 |
| 12.04.2024 | 4,98 | 5,01 | 4,75 | 4,79 | -6,08% | 4.149.532,00 |
| 11.04.2024 | 5,18 | 5,25 | 5,07 | 5,10 | -0,58% | 5.681.652,00 |
| 10.04.2024 | 5,32 | 5,38 | 5,09 | 5,13 | -5,87% | 4.342.192,00 |
| 09.04.2024 | 5,47 | 5,66 | 5,44 | 5,45 | 0,18% | 4.197.347,00 |
| 08.04.2024 | 5,80 | 5,81 | 5,44 | 5,44 | -6,21% | 4.655.694,00 |
| 05.04.2024 | 5,99 | 6,00 | 5,79 | 5,80 | -2,68% | 2.406.392,00 |
| 04.04.2024 | 6,33 | 6,40 | 5,94 | 5,96 | -4,79% | 3.419.405,00 |
| 03.04.2024 | 5,83 | 6,30 | 5,80 | 6,26 | 6,83% | 6.782.606,00 |
| 02.04.2024 | 6,32 | 6,37 | 5,86 | 5,86 | -9,85% | 4.884.525,00 |
| 01.04.2024 | 6,03 | 6,62 | 5,98 | 6,50 | 7,79% | 10.172.830,00 |
| 28.03.2024 | 5,53 | 6,04 | 5,35 | 6,03 | 9,44% | 9.956.179,00 |
| 27.03.2024 | 5,16 | 5,71 | 5,13 | 5,51 | 8,04% | 5.314.931,00 |
| 26.03.2024 | 5,36 | 5,41 | 5,07 | 5,10 | -4,32% | 2.944.943,00 |
| 25.03.2024 | 5,43 | 5,57 | 5,27 | 5,33 | -1,66% | 2.527.253,00 |
| 22.03.2024 | 5,34 | 5,44 | 5,21 | 5,42 | 1,12% | 2.942.997,00 |
| 21.03.2024 | 5,34 | 5,37 | 5,22 | 5,36 | 1,90% | 4.107.631,00 |
| 20.03.2024 | 5,03 | 5,32 | 5,01 | 5,26 | 4,57% | 5.520.471,00 |
| 19.03.2024 | 4,75 | 5,04 | 4,69 | 5,03 | 6,79% | 4.561.802,00 |
| 18.03.2024 | 4,50 | 4,77 | 4,46 | 4,71 | 3,97% | 3.064.062,00 |
| 15.03.2024 | 4,45 | 4,57 | 4,41 | 4,53 | 0,44% | 4.069.577,00 |
| 14.03.2024 | 4,41 | 4,58 | 4,41 | 4,51 | 1,35% | 2.799.382,00 |
| 13.03.2024 | 4,60 | 4,64 | 4,41 | 4,45 | -3,47% | 2.049.004,00 |
| 12.03.2024 | 4,49 | 4,65 | 4,44 | 4,61 | 2,22% | 2.693.636,00 |
| 11.03.2024 | 4,59 | 4,67 | 4,49 | 4,51 | -2,49% | 3.910.055,00 |
| 08.03.2024 | 4,90 | 4,92 | 4,61 | 4,63 | -4,84% | 4.740.540,00 |
| 07.03.2024 | 5,27 | 5,35 | 4,53 | 4,86 | -11,88% | 16.461.133,00 |
| 06.03.2024 | 5,28 | 5,72 | 5,24 | 5,52 | 6,88% | 8.574.844,00 |
| 05.03.2024 | 5,24 | 5,32 | 5,11 | 5,16 | -4,09% | 2.628.894,00 |