7,284$
0,89%
Echtzeit-Aktienkurs Infinera Corp.
Bid:
Ask:
Aktienkurse zur Infinera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 7,45 | 7,53 | 7,22 | 7,22 | -3,22% | 2.917.523,00 |
| 21.03.2023 | 7,57 | 7,59 | 7,40 | 7,46 | 0,40% | 2.043.951,00 |
| 20.03.2023 | 7,36 | 7,51 | 7,32 | 7,43 | 0,54% | 2.046.893,00 |
| 17.03.2023 | 7,53 | 7,62 | 7,37 | 7,39 | -2,64% | 2.075.762,00 |
| 16.03.2023 | 7,29 | 7,64 | 7,18 | 7,59 | 3,13% | 1.933.588,00 |
| 15.03.2023 | 7,27 | 7,54 | 7,13 | 7,36 | -0,27% | 4.953.226,00 |
| 14.03.2023 | 7,02 | 7,80 | 6,95 | 7,38 | 7,74% | 11.082.506,00 |
| 13.03.2023 | 7,05 | 7,11 | 6,70 | 6,85 | -4,73% | 3.221.812,00 |
| 10.03.2023 | 7,40 | 7,45 | 7,06 | 7,19 | -2,57% | 2.603.110,00 |
| 09.03.2023 | 7,42 | 7,50 | 7,33 | 7,38 | -0,40% | 2.776.022,00 |
| 08.03.2023 | 6,99 | 7,45 | 6,92 | 7,41 | 8,33% | 3.525.991,00 |
| 07.03.2023 | 7,22 | 7,24 | 6,84 | 6,84 | -5,66% | 4.179.807,00 |
| 06.03.2023 | 7,43 | 7,54 | 7,19 | 7,25 | -1,09% | 3.766.340,00 |
| 03.03.2023 | 7,42 | 7,56 | 7,29 | 7,33 | 0,69% | 3.289.986,00 |
| 02.03.2023 | 7,01 | 7,30 | 6,95 | 7,28 | 3,12% | 3.274.783,00 |
| 01.03.2023 | 7,08 | 7,20 | 7,05 | 7,06 | -0,14% | 2.404.933,00 |
| 28.02.2023 | 6,95 | 7,18 | 6,91 | 7,07 | 1,14% | 3.520.627,00 |
| 27.02.2023 | 6,85 | 7,17 | 6,77 | 6,99 | 2,34% | 2.175.617,00 |
| 24.02.2023 | 7,31 | 7,31 | 6,81 | 6,83 | -5,27% | 3.788.899,00 |
| 23.02.2023 | 7,00 | 7,25 | 7,00 | 7,21 | 4,64% | 4.650.388,00 |
| 22.02.2023 | 6,95 | 7,05 | 6,84 | 6,89 | -0,86% | 1.931.185,00 |
| 21.02.2023 | 7,10 | 7,16 | 6,93 | 6,95 | -3,34% | 2.148.557,00 |
| 17.02.2023 | 7,33 | 7,33 | 7,12 | 7,19 | -1,91% | 2.847.980,00 |
| 16.02.2023 | 7,01 | 7,42 | 6,97 | 7,33 | 2,09% | 2.673.940,00 |
| 15.02.2023 | 7,15 | 7,24 | 7,03 | 7,18 | 0,28% | 1.883.631,00 |
| 14.02.2023 | 7,15 | 7,25 | 7,06 | 7,16 | -0,69% | 2.737.002,00 |
| 13.02.2023 | 7,21 | 7,26 | 7,14 | 7,21 | 0,28% | 1.327.399,00 |
| 10.02.2023 | 7,25 | 7,33 | 7,15 | 7,19 | -1,51% | 1.112.455,00 |
| 09.02.2023 | 7,45 | 7,52 | 7,30 | 7,30 | -1,08% | 1.594.039,00 |
| 08.02.2023 | 7,36 | 7,43 | 7,29 | 7,38 | -0,40% | 1.093.378,00 |
| 07.02.2023 | 7,47 | 7,57 | 7,27 | 7,41 | -1,46% | 1.405.348,00 |
| 06.02.2023 | 7,42 | 7,57 | 7,42 | 7,52 | -0,27% | 2.058.630,00 |
| 03.02.2023 | 7,45 | 7,72 | 7,42 | 7,54 | -0,26% | 1.693.954,00 |
| 02.02.2023 | 7,73 | 7,74 | 7,49 | 7,56 | -0,79% | 3.687.136,00 |
| 01.02.2023 | 7,28 | 7,64 | 7,08 | 7,62 | 4,10% | 2.234.914,00 |
| 31.01.2023 | 7,07 | 7,38 | 6,98 | 7,32 | 3,54% | 3.358.623,00 |
| 30.01.2023 | 7,36 | 7,39 | 7,06 | 7,07 | -5,23% | 2.194.246,00 |
| 27.01.2023 | 7,48 | 7,53 | 7,30 | 7,46 | -0,53% | 1.098.884,00 |
| 26.01.2023 | 7,58 | 7,67 | 7,33 | 7,50 | 0,40% | 1.294.448,00 |
| 25.01.2023 | 7,50 | 7,56 | 7,37 | 7,47 | -1,45% | 1.237.716,00 |
| 24.01.2023 | 7,69 | 7,74 | 7,39 | 7,58 | -2,45% | 1.740.585,00 |
| 23.01.2023 | 7,36 | 7,77 | 7,36 | 7,77 | 5,86% | 2.961.584,00 |
| 20.01.2023 | 7,20 | 7,34 | 7,03 | 7,34 | 2,37% | 1.488.000,00 |
| 19.01.2023 | 7,10 | 7,26 | 7,01 | 7,17 | -0,28% | 1.872.539,00 |
| 18.01.2023 | 7,44 | 7,51 | 7,18 | 7,19 | -2,71% | 1.716.486,00 |
| 17.01.2023 | 7,06 | 7,42 | 7,06 | 7,39 | 4,04% | 2.215.885,00 |
| 16.01.2023 | 7,12 | 7,12 | 7,10 | 7,10 | -0,38% | - |
| 13.01.2023 | 6,91 | 7,13 | 6,91 | 7,13 | 2,00% | 5.454.467,00 |
| 12.01.2023 | 7,17 | 7,17 | 6,97 | 6,99 | -1,69% | 1.117.447,00 |
| 11.01.2023 | 7,12 | 7,13 | 6,92 | 7,11 | 0,14% | 1.540.892,00 |
| 10.01.2023 | 7,05 | 7,18 | 7,02 | 7,10 | 0,00% | 1.441.112,00 |
| 09.01.2023 | 7,10 | 7,25 | 7,06 | 7,10 | 1,28% | 1.862.523,00 |
| 06.01.2023 | 6,70 | 7,01 | 6,70 | 7,01 | 2,64% | 1.689.700,00 |
| 05.01.2023 | 6,77 | 6,90 | 6,66 | 6,83 | 0,15% | 1.840.383,00 |
| 04.01.2023 | 6,87 | 6,97 | 6,69 | 6,82 | 0,74% | 2.219.803,00 |
| 03.01.2023 | 6,83 | 6,98 | 6,63 | 6,77 | 0,45% | 1.001.087,00 |
| 30.12.2022 | 6,65 | 6,79 | 6,65 | 6,74 | 0,15% | 1.093.748,00 |
| 29.12.2022 | 6,65 | 6,78 | 6,59 | 6,73 | 2,59% | 1.063.324,00 |
| 28.12.2022 | 6,44 | 6,58 | 6,43 | 6,56 | 1,55% | 814.834,00 |
| 27.12.2022 | 6,50 | 6,59 | 6,44 | 6,46 | -0,77% | 807.092,00 |
| 23.12.2022 | 6,54 | 6,62 | 6,43 | 6,51 | -0,76% | 1.236.947,00 |
| 22.12.2022 | 6,69 | 6,69 | 6,40 | 6,56 | -2,67% | 1.310.572,00 |
| 21.12.2022 | 6,72 | 6,85 | 6,69 | 6,74 | 0,90% | 1.168.992,00 |
| 20.12.2022 | 6,40 | 6,74 | 6,39 | 6,68 | 4,21% | 2.098.053,00 |
| 19.12.2022 | 6,69 | 6,75 | 6,30 | 6,41 | -4,04% | 4.023.759,00 |
| 16.12.2022 | 6,55 | 6,75 | 6,55 | 6,68 | -0,89% | 2.811.473,00 |
| 15.12.2022 | 6,87 | 6,93 | 6,70 | 6,74 | -3,71% | 1.552.238,00 |
| 14.12.2022 | 7,01 | 7,22 | 6,93 | 7,00 | 0,00% | 3.859.101,00 |
| 13.12.2022 | 7,38 | 7,38 | 6,92 | 7,00 | -0,14% | 1.781.560,00 |
| 12.12.2022 | 6,93 | 7,12 | 6,90 | 7,01 | 1,15% | 1.752.233,00 |
| 09.12.2022 | 7,24 | 7,24 | 6,92 | 6,93 | -4,15% | 2.821.464,00 |
| 08.12.2022 | 6,63 | 7,39 | 6,63 | 7,23 | 13,15% | 6.339.735,00 |
| 07.12.2022 | 6,55 | 6,61 | 6,37 | 6,39 | -2,74% | 1.282.350,00 |
| 06.12.2022 | 6,64 | 6,70 | 6,48 | 6,57 | -3,10% | 2.003.461,00 |
| 05.12.2022 | 6,66 | 6,79 | 6,57 | 6,78 | 0,89% | 986.282,00 |
| 02.12.2022 | 6,61 | 6,76 | 6,50 | 6,72 | -0,30% | 988.850,00 |
| 01.12.2022 | 6,76 | 6,85 | 6,65 | 6,74 | -0,15% | 1.142.965,00 |
| 30.11.2022 | 6,52 | 6,79 | 6,39 | 6,75 | 4,33% | 2.677.989,00 |
| 29.11.2022 | 6,40 | 6,51 | 6,33 | 6,47 | 1,57% | 929.832,00 |
| 28.11.2022 | 6,41 | 6,51 | 6,31 | 6,37 | -2,00% | 1.631.444,00 |
| 25.11.2022 | 6,40 | 6,59 | 6,40 | 6,50 | 1,09% | 418.315,00 |
| 23.11.2022 | 6,40 | 6,54 | 6,38 | 6,43 | 0,63% | 665.696,00 |
| 22.11.2022 | 6,53 | 6,53 | 6,34 | 6,39 | -1,84% | 846.681,00 |
| 21.11.2022 | 6,47 | 6,55 | 6,37 | 6,51 | 0,62% | 1.278.644,00 |
| 18.11.2022 | 6,57 | 6,66 | 6,43 | 6,47 | 0,62% | 1.526.811,00 |
| 17.11.2022 | 6,43 | 6,52 | 6,33 | 6,43 | -1,53% | 1.706.079,00 |
| 16.11.2022 | 6,69 | 6,70 | 6,49 | 6,53 | -4,11% | 1.642.444,00 |
| 15.11.2022 | 6,59 | 6,89 | 6,59 | 6,81 | 4,29% | 1.185.159,00 |
| 14.11.2022 | 6,86 | 6,90 | 6,52 | 6,53 | -5,36% | 2.816.540,00 |
| 11.11.2022 | 6,73 | 7,00 | 6,64 | 6,90 | 3,45% | 2.963.568,00 |
| 10.11.2022 | 6,67 | 6,71 | 6,42 | 6,67 | 5,54% | 3.940.108,00 |
| 09.11.2022 | 6,53 | 6,53 | 6,18 | 6,32 | -4,96% | 3.310.335,00 |
| 08.11.2022 | 6,64 | 6,73 | 6,37 | 6,65 | 0,76% | 4.162.825,00 |
| 07.11.2022 | 6,29 | 6,62 | 6,23 | 6,60 | 3,12% | 3.478.957,00 |
| 04.11.2022 | 6,39 | 6,50 | 6,15 | 6,40 | 2,40% | 5.764.658,00 |
| 03.11.2022 | 5,84 | 6,33 | 5,71 | 6,25 | 19,50% | 7.679.858,00 |
| 02.11.2022 | 5,68 | 5,68 | 5,23 | 5,23 | -8,41% | 1.971.051,00 |
| 01.11.2022 | 5,70 | 5,81 | 5,64 | 5,71 | 1,78% | 1.799.915,00 |
| 31.10.2022 | 5,67 | 5,74 | 5,60 | 5,61 | -1,75% | 2.119.155,00 |
| 28.10.2022 | 5,70 | 5,76 | 5,64 | 5,71 | 1,96% | 1.837.819,00 |