67,970€
-1,48%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 69,00 | 69,08 | 67,83 | 67,95 | -1,51% | - |
| 30.06.2025 | 69,90 | 71,04 | 68,98 | 68,99 | -1,85% | - |
| 27.06.2025 | 69,66 | 70,40 | 68,83 | 70,29 | 0,90% | - |
| 26.06.2025 | 68,20 | 70,34 | 67,77 | 69,66 | 2,05% | - |
| 25.06.2025 | 68,36 | 68,94 | 67,43 | 68,26 | -0,16% | - |
| 24.06.2025 | 65,63 | 68,67 | 65,60 | 68,37 | 4,75% | - |
| 23.06.2025 | 64,72 | 65,47 | 63,66 | 65,27 | 0,82% | - |
| 20.06.2025 | 63,52 | 65,57 | 63,22 | 64,74 | 1,94% | - |
| 19.06.2025 | 64,25 | 64,42 | 63,46 | 63,51 | -1,29% | 16,00 |
| 18.06.2025 | 63,98 | 64,93 | 63,69 | 64,34 | 0,59% | - |
| 17.06.2025 | 63,82 | 64,55 | 63,11 | 63,96 | 0,11% | - |
| 16.06.2025 | 62,66 | 64,65 | 62,52 | 63,89 | 2,24% | - |
| 13.06.2025 | 63,88 | 64,30 | 61,96 | 62,49 | -2,33% | - |
| 12.06.2025 | 62,55 | 64,06 | 61,79 | 63,98 | 1,67% | - |
| 11.06.2025 | 63,38 | 63,74 | 62,28 | 62,93 | -0,73% | - |
| 10.06.2025 | 63,46 | 64,14 | 62,05 | 63,39 | -0,09% | 15,00 |
| 09.06.2025 | 63,59 | 65,35 | 62,93 | 63,45 | -0,78% | - |
| 06.06.2025 | 63,67 | 65,45 | 62,96 | 63,95 | 0,27% | 100,00 |
| 05.06.2025 | 74,85 | 77,01 | 61,72 | 63,78 | -13,26% | 100,00 |
| 04.06.2025 | 73,24 | 75,36 | 72,91 | 73,53 | 0,33% | 122,00 |
| 03.06.2025 | 71,35 | 73,29 | 71,02 | 73,29 | 2,79% | - |
| 02.06.2025 | 70,57 | 71,36 | 69,33 | 71,30 | 1,16% | - |
| 30.05.2025 | 71,75 | 72,09 | 69,33 | 70,48 | -1,77% | - |
| 29.05.2025 | 73,27 | 76,44 | 71,65 | 71,75 | -1,91% | - |
| 28.05.2025 | 72,77 | 73,53 | 72,32 | 73,15 | 0,54% | - |
| 27.05.2025 | 71,16 | 73,54 | 71,16 | 72,76 | 1,75% | - |
| 26.05.2025 | 70,69 | 71,59 | 70,33 | 71,51 | 1,25% | - |
| 23.05.2025 | 70,95 | 70,95 | 67,95 | 70,63 | -0,49% | - |
| 22.05.2025 | 70,55 | 71,98 | 70,26 | 70,98 | 0,57% | - |
| 21.05.2025 | 71,51 | 72,44 | 70,27 | 70,58 | -1,63% | - |
| 20.05.2025 | 72,05 | 72,08 | 71,18 | 71,75 | -0,44% | - |
| 19.05.2025 | 71,68 | 72,80 | 70,00 | 72,07 | -1,10% | - |
| 16.05.2025 | 71,35 | 72,89 | 70,97 | 72,87 | 2,14% | - |
| 15.05.2025 | 71,21 | 72,17 | 70,27 | 71,34 | 0,34% | - |
| 14.05.2025 | 72,07 | 72,33 | 70,37 | 71,10 | -1,29% | - |
| 13.05.2025 | 71,75 | 72,77 | 70,67 | 72,03 | 1,07% | - |
| 12.05.2025 | 67,86 | 71,83 | 67,86 | 71,27 | 7,45% | - |
| 09.05.2025 | 66,75 | 67,33 | 65,34 | 66,33 | -0,61% | - |
| 08.05.2025 | 64,92 | 67,43 | 64,86 | 66,74 | 2,80% | - |
| 07.05.2025 | 64,45 | 65,27 | 63,32 | 64,92 | 1,52% | - |
| 06.05.2025 | 64,44 | 64,44 | 62,47 | 63,95 | -0,79% | - |
| 05.05.2025 | 64,46 | 65,21 | 62,79 | 64,46 | 0,19% | - |
| 02.05.2025 | 63,20 | 65,18 | 62,72 | 64,34 | 8,63% | - |
| 30.04.2025 | 59,12 | 59,33 | 56,78 | 59,23 | 0,05% | - |
| 29.04.2025 | 58,38 | 59,30 | 57,84 | 59,20 | 1,58% | - |
| 28.04.2025 | 57,60 | 59,14 | 57,49 | 58,28 | 0,29% | - |
| 25.04.2025 | 56,45 | 58,11 | 56,24 | 58,11 | 2,96% | - |
| 24.04.2025 | 55,81 | 57,12 | 53,68 | 56,44 | 1,79% | - |
| 23.04.2025 | 53,17 | 58,65 | 52,11 | 55,45 | 6,39% | - |
| 22.04.2025 | 52,88 | 52,88 | 49,96 | 52,12 | -1,57% | - |
| 17.04.2025 | 51,75 | 53,34 | 51,72 | 52,95 | 2,18% | - |
| 16.04.2025 | 52,68 | 52,71 | 50,61 | 51,82 | -1,61% | - |
| 15.04.2025 | 51,55 | 53,36 | 51,30 | 52,67 | 2,27% | - |
| 14.04.2025 | 51,75 | 54,51 | 51,24 | 51,50 | -0,48% | - |
| 11.04.2025 | 51,71 | 52,69 | 49,92 | 51,75 | -0,75% | - |
| 10.04.2025 | 56,63 | 56,63 | 50,32 | 52,14 | -7,91% | - |
| 09.04.2025 | 50,40 | 58,15 | 46,93 | 56,62 | 15,12% | - |
| 08.04.2025 | 50,63 | 53,98 | 48,36 | 49,19 | -2,70% | 37,00 |
| 07.04.2025 | 46,93 | 53,51 | 44,25 | 50,55 | 3,41% | - |
| 04.04.2025 | 50,85 | 50,98 | 44,96 | 48,89 | -4,11% | - |
| 03.04.2025 | 59,87 | 59,87 | 50,45 | 50,98 | -15,01% | 100,00 |
| 02.04.2025 | 56,95 | 61,47 | 55,62 | 59,98 | 5,17% | - |
| 01.04.2025 | 55,65 | 57,05 | 54,74 | 57,03 | 2,08% | - |
| 31.03.2025 | 56,38 | 56,56 | 53,73 | 55,87 | -1,72% | 50,00 |
| 28.03.2025 | 58,22 | 58,47 | 56,36 | 56,85 | -2,35% | - |
| 27.03.2025 | 61,11 | 61,21 | 57,89 | 58,22 | -4,81% | - |
| 26.03.2025 | 64,45 | 64,64 | 60,71 | 61,16 | -4,66% | - |
| 25.03.2025 | 64,38 | 64,93 | 63,87 | 64,15 | -0,53% | 156,00 |
| 24.03.2025 | 60,29 | 64,49 | 60,29 | 64,49 | 6,45% | - |
| 21.03.2025 | 60,53 | 60,63 | 58,97 | 60,58 | 0,08% | - |
| 20.03.2025 | 60,47 | 61,54 | 59,97 | 60,53 | 0,13% | - |
| 19.03.2025 | 58,80 | 61,16 | 58,80 | 60,45 | 2,91% | - |
| 18.03.2025 | 59,26 | 60,06 | 58,22 | 58,74 | -1,64% | - |
| 17.03.2025 | 58,46 | 60,64 | 58,03 | 59,72 | 1,77% | - |
| 14.03.2025 | 57,62 | 59,38 | 57,62 | 58,68 | 1,75% | - |
| 13.03.2025 | 60,99 | 61,32 | 55,97 | 57,67 | -5,44% | - |
| 12.03.2025 | 58,62 | 61,71 | 58,14 | 60,99 | 4,29% | - |
| 11.03.2025 | 60,33 | 67,49 | 54,35 | 58,48 | -2,97% | - |
| 10.03.2025 | 63,18 | 63,21 | 59,16 | 60,27 | -4,86% | 65,00 |
| 07.03.2025 | 63,46 | 63,72 | 59,60 | 63,35 | 0,43% | - |
| 06.03.2025 | 69,54 | 70,84 | 63,08 | 63,08 | -9,54% | - |
| 05.03.2025 | 69,94 | 70,52 | 67,57 | 69,73 | -0,26% | - |
| 04.03.2025 | 71,23 | 71,61 | 67,15 | 69,91 | -1,89% | - |
| 03.03.2025 | 76,71 | 76,83 | 70,11 | 71,26 | -7,03% | - |
| 28.02.2025 | 74,24 | 76,83 | 72,76 | 76,65 | 2,16% | - |
| 27.02.2025 | 77,17 | 78,78 | 74,78 | 75,03 | -2,52% | - |
| 26.02.2025 | 74,46 | 78,12 | 74,46 | 76,97 | 3,52% | 27,00 |
| 25.02.2025 | 76,85 | 77,66 | 72,80 | 74,35 | -3,15% | - |
| 24.02.2025 | 80,37 | 80,84 | 76,43 | 76,77 | -4,57% | 445,00 |
| 21.02.2025 | 82,34 | 84,02 | 79,89 | 80,45 | -2,32% | 55,00 |
| 20.02.2025 | 83,22 | 83,62 | 81,57 | 82,36 | -1,10% | - |
| 19.02.2025 | 85,74 | 86,06 | 82,88 | 83,28 | -2,81% | - |
| 18.02.2025 | 85,85 | 88,34 | 84,61 | 85,69 | -0,19% | 50,00 |
| 17.02.2025 | 85,58 | 86,00 | 85,58 | 85,85 | 0,70% | - |
| 14.02.2025 | 84,90 | 85,77 | 83,87 | 85,25 | 0,64% | - |
| 13.02.2025 | 86,69 | 86,86 | 84,34 | 84,71 | -0,55% | 55,00 |
| 12.02.2025 | 84,46 | 85,43 | 80,85 | 85,18 | 1,03% | 45,00 |
| 11.02.2025 | 87,45 | 87,45 | 84,15 | 84,31 | -3,57% | 27,00 |
| 10.02.2025 | 86,77 | 89,36 | 86,62 | 87,43 | 0,60% | - |
| 07.02.2025 | 89,70 | 90,68 | 86,55 | 86,91 | -2,97% | - |