4,710$
1,07%
Echtzeit-Aktienkurs Infinera Corp.
Bid:
Ask:
Aktienkurse zur Infinera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 5,40 | 5,48 | 5,21 | 5,38 | 0,56% | 2.746.527,00 |
| 01.03.2024 | 5,02 | 5,38 | 4,62 | 5,35 | 6,57% | 5.704.902,00 |
| 29.02.2024 | 5,20 | 5,23 | 5,01 | 5,02 | -1,67% | 2.144.284,00 |
| 28.02.2024 | 5,15 | 5,27 | 5,08 | 5,11 | -2,20% | 1.885.890,00 |
| 27.02.2024 | 5,23 | 5,36 | 5,17 | 5,22 | 0,77% | 1.456.320,00 |
| 26.02.2024 | 4,93 | 5,19 | 4,90 | 5,18 | 4,65% | 1.873.584,00 |
| 23.02.2024 | 5,13 | 5,13 | 4,93 | 4,95 | -3,98% | 1.425.120,00 |
| 22.02.2024 | 4,92 | 5,16 | 4,91 | 5,16 | 5,42% | 2.105.502,00 |
| 21.02.2024 | 4,96 | 5,03 | 4,82 | 4,89 | -2,78% | 1.505.911,00 |
| 20.02.2024 | 4,98 | 5,08 | 4,96 | 5,03 | -1,57% | 2.271.245,00 |
| 16.02.2024 | 5,15 | 5,24 | 5,06 | 5,11 | -1,92% | 1.620.474,00 |
| 15.02.2024 | 5,10 | 5,22 | 5,03 | 5,21 | 3,17% | 2.853.675,00 |
| 14.02.2024 | 5,00 | 5,08 | 4,82 | 5,05 | 3,91% | 1.392.344,00 |
| 13.02.2024 | 5,06 | 5,13 | 4,79 | 4,86 | -8,99% | 4.952.954,00 |
| 12.02.2024 | 5,36 | 5,48 | 5,32 | 5,34 | -0,19% | 1.699.596,00 |
| 09.02.2024 | 5,23 | 5,37 | 5,17 | 5,35 | 2,69% | 1.995.795,00 |
| 08.02.2024 | 5,45 | 5,48 | 5,21 | 5,21 | -4,75% | 2.255.446,00 |
| 07.02.2024 | 5,27 | 5,56 | 5,25 | 5,47 | 4,59% | 6.064.316,00 |
| 06.02.2024 | 5,03 | 5,23 | 4,98 | 5,23 | 5,02% | 2.699.135,00 |
| 05.02.2024 | 5,08 | 5,14 | 4,97 | 4,98 | -3,86% | 1.767.147,00 |
| 02.02.2024 | 5,04 | 5,18 | 4,99 | 5,18 | 1,77% | 1.235.204,00 |
| 01.02.2024 | 4,97 | 5,13 | 4,94 | 5,09 | 3,04% | 1.606.419,00 |
| 31.01.2024 | 5,12 | 5,16 | 4,91 | 4,94 | -5,00% | 2.066.056,00 |
| 30.01.2024 | 5,20 | 5,22 | 5,13 | 5,20 | -0,95% | 1.640.192,00 |
| 29.01.2024 | 5,13 | 5,25 | 5,08 | 5,25 | 2,54% | 2.003.147,00 |
| 26.01.2024 | 5,32 | 5,37 | 5,10 | 5,12 | -3,03% | 1.793.805,00 |
| 25.01.2024 | 5,19 | 5,30 | 5,15 | 5,28 | 2,92% | 2.787.131,00 |
| 24.01.2024 | 5,25 | 5,25 | 5,11 | 5,13 | -0,19% | 2.001.810,00 |
| 23.01.2024 | 5,18 | 5,23 | 5,05 | 5,14 | 0,98% | 1.957.431,00 |
| 22.01.2024 | 5,05 | 5,15 | 4,97 | 5,09 | 2,21% | 2.030.170,00 |
| 19.01.2024 | 5,17 | 5,23 | 4,87 | 4,98 | -3,30% | 3.029.394,00 |
| 18.01.2024 | 4,94 | 5,17 | 4,93 | 5,15 | 5,32% | 3.176.638,00 |
| 17.01.2024 | 4,76 | 4,90 | 4,73 | 4,89 | 0,00% | 2.758.555,00 |
| 16.01.2024 | 4,80 | 4,89 | 4,72 | 4,89 | 1,03% | 1.408.360,00 |
| 12.01.2024 | 4,89 | 5,07 | 4,80 | 4,84 | -0,31% | 2.058.636,00 |
| 11.01.2024 | 4,77 | 5,13 | 4,72 | 4,86 | 6,00% | 4.925.478,00 |
| 10.01.2024 | 4,47 | 4,63 | 4,42 | 4,58 | 2,00% | 2.419.294,00 |
| 09.01.2024 | 4,40 | 4,55 | 4,35 | 4,49 | -0,11% | 2.910.267,00 |
| 08.01.2024 | 4,18 | 4,53 | 4,18 | 4,50 | 2,63% | 1.939.890,00 |
| 05.01.2024 | 4,22 | 4,39 | 4,22 | 4,38 | 2,10% | 2.176.404,00 |
| 04.01.2024 | 4,59 | 4,59 | 4,18 | 4,29 | -5,82% | 4.713.917,00 |
| 03.01.2024 | 4,66 | 4,68 | 4,54 | 4,56 | -3,29% | 2.461.071,00 |
| 02.01.2024 | 4,72 | 4,87 | 4,56 | 4,71 | -0,84% | 2.290.120,00 |
| 29.12.2023 | 4,84 | 4,84 | 4,71 | 4,75 | -1,25% | 2.001.750,00 |
| 28.12.2023 | 4,85 | 4,96 | 4,80 | 4,81 | -0,82% | 2.001.308,00 |
| 27.12.2023 | 4,85 | 4,90 | 4,81 | 4,85 | 0,00% | 1.063.326,00 |
| 26.12.2023 | 4,75 | 4,89 | 4,75 | 4,85 | 2,11% | 1.389.455,00 |
| 22.12.2023 | 4,75 | 4,86 | 4,70 | 4,75 | 0,64% | 1.448.549,00 |
| 21.12.2023 | 4,60 | 4,74 | 4,55 | 4,72 | 3,28% | 1.768.873,00 |
| 20.12.2023 | 4,68 | 4,76 | 4,56 | 4,57 | -2,77% | 1.755.299,00 |
| 19.12.2023 | 4,65 | 4,82 | 4,62 | 4,70 | 1,95% | 2.001.839,00 |
| 18.12.2023 | 4,68 | 4,69 | 4,53 | 4,61 | -1,71% | 2.053.614,00 |
| 15.12.2023 | 4,88 | 5,02 | 4,67 | 4,69 | -2,90% | 4.638.340,00 |
| 14.12.2023 | 4,67 | 5,00 | 4,67 | 4,83 | 3,43% | 4.025.542,00 |
| 13.12.2023 | 4,50 | 4,68 | 4,39 | 4,67 | 4,71% | 2.562.920,00 |
| 12.12.2023 | 4,53 | 4,53 | 4,40 | 4,46 | -1,55% | 1.880.671,00 |
| 11.12.2023 | 4,50 | 4,64 | 4,46 | 4,53 | 0,67% | 2.871.435,00 |
| 08.12.2023 | 4,41 | 4,54 | 4,41 | 4,50 | 1,81% | 3.191.807,00 |
| 07.12.2023 | 4,43 | 4,54 | 4,27 | 4,42 | 0,23% | 2.908.227,00 |
| 06.12.2023 | 4,33 | 4,55 | 4,29 | 4,41 | 4,01% | 6.686.502,00 |
| 05.12.2023 | 4,23 | 4,27 | 4,09 | 4,24 | 0,95% | 2.763.423,00 |
| 04.12.2023 | 4,23 | 4,34 | 4,09 | 4,20 | -0,71% | 2.335.795,00 |
| 01.12.2023 | 3,85 | 4,27 | 3,79 | 4,23 | 8,60% | 4.395.004,00 |
| 30.11.2023 | 3,92 | 4,02 | 3,80 | 3,90 | -0,38% | 2.455.190,00 |
| 29.11.2023 | 4,00 | 4,08 | 3,88 | 3,91 | -1,26% | 2.406.920,00 |
| 28.11.2023 | 3,99 | 4,01 | 3,85 | 3,96 | -1,25% | 1.404.781,00 |
| 27.11.2023 | 4,17 | 4,19 | 3,99 | 4,01 | -4,98% | 1.664.350,00 |