48,810€
-4,26%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 90,53 | 91,87 | 88,22 | 89,57 | 1,15% | 165,00 |
| 05.02.2025 | 84,31 | 88,68 | 83,67 | 88,55 | 4,79% | - |
| 04.02.2025 | 84,62 | 84,90 | 82,44 | 84,50 | 2,13% | - |
| 03.02.2025 | 82,81 | 83,55 | 79,68 | 82,74 | -1,58% | 136,00 |
| 31.01.2025 | 81,47 | 84,42 | 81,47 | 84,07 | 3,28% | 20,00 |
| 30.01.2025 | 77,96 | 82,96 | 77,96 | 81,40 | 4,08% | 71,00 |
| 29.01.2025 | 76,47 | 79,14 | 76,47 | 78,21 | 1,98% | 200,00 |
| 28.01.2025 | 72,94 | 77,53 | 72,94 | 76,69 | 5,65% | - |
| 27.01.2025 | 92,00 | 92,34 | 71,39 | 72,59 | -21,17% | - |
| 24.01.2025 | 94,27 | 96,50 | 91,72 | 92,08 | -2,56% | - |
| 23.01.2025 | 91,12 | 96,70 | 90,02 | 94,50 | 3,88% | - |
| 22.01.2025 | 83,89 | 91,26 | 83,89 | 90,97 | 6,82% | 97,00 |
| 21.01.2025 | 81,57 | 85,27 | 81,53 | 85,16 | 4,27% | - |
| 20.01.2025 | 82,60 | 82,60 | 81,50 | 81,67 | -1,28% | - |
| 17.01.2025 | 81,47 | 83,34 | 81,47 | 82,73 | 1,40% | - |
| 16.01.2025 | 83,30 | 83,97 | 81,52 | 81,59 | -2,17% | - |
| 15.01.2025 | 80,99 | 83,85 | 80,94 | 83,40 | 3,10% | - |
| 14.01.2025 | 80,38 | 81,57 | 80,21 | 80,89 | 0,56% | - |
| 13.01.2025 | 80,22 | 80,50 | 79,12 | 80,44 | 0,02% | 60,00 |
| 10.01.2025 | 79,60 | 82,40 | 78,21 | 80,42 | 1,03% | - |
| 09.01.2025 | 79,69 | 79,86 | 79,40 | 79,60 | -0,09% | - |
| 08.01.2025 | 79,21 | 80,32 | 78,34 | 79,67 | 0,57% | 6,00 |
| 07.01.2025 | 81,34 | 82,25 | 78,72 | 79,22 | -2,51% | - |
| 06.01.2025 | 81,34 | 82,27 | 80,69 | 81,26 | 0,16% | - |
| 03.01.2025 | 81,44 | 81,85 | 80,97 | 81,13 | 0,16% | - |
| 02.01.2025 | 82,91 | 83,60 | 79,98 | 81,00 | -1,05% | 100,00 |
| 30.12.2024 | 83,22 | 83,22 | 81,70 | 81,86 | -1,55% | - |
| 27.12.2024 | 84,20 | 85,63 | 82,79 | 83,15 | -1,35% | 60,00 |
| 23.12.2024 | 83,82 | 84,67 | 82,75 | 84,29 | 0,72% | 428,00 |
| 20.12.2024 | 82,80 | 85,52 | 80,80 | 83,69 | 1,39% | - |
| 19.12.2024 | 80,33 | 83,08 | 80,33 | 82,54 | 2,69% | - |
| 18.12.2024 | 84,93 | 85,66 | 80,20 | 80,38 | -4,29% | 70,00 |
| 17.12.2024 | 86,80 | 87,08 | 83,47 | 83,98 | -3,23% | 20,00 |
| 16.12.2024 | 85,97 | 87,29 | 84,19 | 86,78 | 2,17% | 50,00 |
| 13.12.2024 | 80,72 | 86,99 | 80,43 | 84,94 | 5,24% | 205,00 |
| 12.12.2024 | 70,21 | 84,76 | 63,67 | 80,71 | 14,96% | 401,00 |
| 11.12.2024 | 67,33 | 71,11 | 62,00 | 70,21 | 4,28% | 177,00 |
| 10.12.2024 | 69,19 | 69,83 | 67,08 | 67,33 | -2,86% | - |
| 09.12.2024 | 68,60 | 70,93 | 68,60 | 69,31 | -0,59% | - |
| 06.12.2024 | 68,22 | 69,83 | 67,73 | 69,72 | 2,23% | - |
| 05.12.2024 | 69,61 | 69,75 | 68,17 | 68,20 | -2,14% | - |
| 04.12.2024 | 67,61 | 69,90 | 67,47 | 69,69 | 3,05% | - |
| 03.12.2024 | 66,21 | 68,43 | 65,85 | 67,63 | 2,11% | - |
| 02.12.2024 | 65,91 | 66,98 | 65,77 | 66,23 | 0,52% | 45,00 |
| 29.11.2024 | 65,16 | 66,92 | 63,36 | 65,89 | 1,12% | - |
| 28.11.2024 | 65,46 | 65,82 | 64,97 | 65,16 | -0,46% | 45,00 |
| 27.11.2024 | 67,26 | 67,83 | 64,70 | 65,46 | -2,68% | - |
| 26.11.2024 | 67,28 | 67,97 | 66,24 | 67,26 | -0,01% | - |
| 25.11.2024 | 66,92 | 69,09 | 66,68 | 67,27 | 0,55% | - |
| 22.11.2024 | 65,10 | 67,49 | 64,93 | 66,90 | 2,51% | - |
| 21.11.2024 | 63,04 | 65,69 | 62,68 | 65,26 | 3,52% | 10,00 |
| 20.11.2024 | 63,34 | 64,00 | 62,62 | 63,04 | -0,22% | 20,00 |
| 19.11.2024 | 62,83 | 63,75 | 62,25 | 63,18 | 0,56% | 5,00 |
| 18.11.2024 | 64,30 | 64,32 | 62,05 | 62,83 | -2,27% | - |
| 15.11.2024 | 66,24 | 66,24 | 63,54 | 64,29 | -2,83% | - |
| 14.11.2024 | 67,59 | 68,04 | 65,92 | 66,16 | -2,14% | - |
| 13.11.2024 | 66,77 | 68,82 | 66,42 | 67,61 | 1,35% | 44,00 |
| 12.11.2024 | 67,63 | 68,13 | 65,91 | 66,71 | -1,30% | - |
| 11.11.2024 | 67,17 | 68,84 | 67,07 | 67,59 | 0,63% | - |