80,730€
0,44%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,33 | 80,88 | 80,33 | 80,86 | 0,60% | - |
| 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% | - |
| 08.11.2024 | 65,11 | 67,61 | 64,83 | 67,17 | 2,94% | - |
| 07.11.2024 | 63,31 | 65,90 | 63,23 | 65,25 | 2,06% | - |
| 06.11.2024 | 61,21 | 64,14 | 61,21 | 63,93 | 6,13% | 28,00 |
| 05.11.2024 | 57,94 | 60,37 | 57,88 | 60,24 | 3,97% | - |
| 04.11.2024 | 58,87 | 59,16 | 57,93 | 57,94 | -1,58% | - |
| 01.11.2024 | 58,37 | 60,05 | 58,37 | 58,87 | 0,75% | - |
| 31.10.2024 | 59,52 | 59,80 | 58,36 | 58,43 | -1,85% | - |
| 30.10.2024 | 61,36 | 61,36 | 59,13 | 59,53 | -1,49% | - |
| 29.10.2024 | 59,28 | 61,34 | 58,78 | 60,43 | 2,11% | - |
| 28.10.2024 | 59,46 | 59,83 | 56,00 | 59,18 | 0,66% | 1.611,00 |
| 25.10.2024 | 61,20 | 61,41 | 58,78 | 58,79 | -3,94% | 10,00 |
| 24.10.2024 | 61,44 | 62,17 | 60,61 | 61,20 | -0,39% | - |
| 23.10.2024 | 61,64 | 62,06 | 60,94 | 61,44 | -0,31% | - |
| 22.10.2024 | 61,24 | 61,66 | 60,33 | 61,63 | 0,65% | - |
| 21.10.2024 | 60,09 | 61,92 | 59,90 | 61,23 | 1,91% | - |
| 18.10.2024 | 61,42 | 61,69 | 60,07 | 60,08 | -2,21% | - |
| 17.10.2024 | 61,14 | 62,59 | 61,09 | 61,44 | 0,49% | - |
| 16.10.2024 | 60,49 | 61,48 | 60,47 | 61,14 | 1,04% | - |
| 15.10.2024 | 62,11 | 62,22 | 60,42 | 60,51 | -2,56% | - |
| 14.10.2024 | 62,45 | 63,14 | 61,78 | 62,10 | -1,04% | - |
| 11.10.2024 | 62,63 | 63,88 | 62,09 | 62,75 | 0,54% | - |
| 10.10.2024 | 61,70 | 62,65 | 61,16 | 62,41 | 1,35% | 83,00 |
| 09.10.2024 | 59,42 | 62,47 | 58,28 | 61,58 | 3,57% | 55,00 |
| 08.10.2024 | 57,94 | 59,77 | 57,71 | 59,46 | 2,43% | - |
| 07.10.2024 | 60,77 | 60,77 | 57,74 | 58,05 | -4,07% | 35,00 |
| 04.10.2024 | 59,16 | 60,82 | 59,03 | 60,51 | 2,39% | - |
| 03.10.2024 | 59,78 | 60,18 | 58,87 | 59,10 | -1,10% | 20,00 |
| 02.10.2024 | 55,52 | 60,01 | 54,88 | 59,76 | 7,68% | - |
| 01.10.2024 | 55,32 | 55,55 | 53,85 | 55,50 | 0,33% | - |
| 30.09.2024 | 55,34 | 55,41 | 54,21 | 55,32 | -0,11% | - |
| 27.09.2024 | 55,90 | 56,12 | 54,89 | 55,38 | -0,97% | - |
| 26.09.2024 | 55,18 | 56,42 | 54,64 | 55,92 | 1,12% | - |
| 25.09.2024 | 54,15 | 55,33 | 53,63 | 55,30 | 2,12% | - |
| 24.09.2024 | 55,70 | 55,70 | 54,14 | 54,15 | -2,71% | 412,00 |
| 23.09.2024 | 52,57 | 55,81 | 52,03 | 55,66 | 5,84% | 125,00 |
| 20.09.2024 | 51,96 | 52,84 | 50,81 | 52,59 | 1,25% | - |
| 19.09.2024 | 50,73 | 52,14 | 50,71 | 51,94 | 2,30% | 25,00 |
| 18.09.2024 | 50,79 | 51,41 | 50,36 | 50,77 | 0,12% | - |
| 17.09.2024 | 50,57 | 51,46 | 50,31 | 50,71 | 0,24% | 20,00 |
| 16.09.2024 | 50,73 | 50,94 | 50,18 | 50,59 | -0,28% | 5,00 |
| 13.09.2024 | 49,29 | 50,73 | 49,15 | 50,73 | 2,96% | 8,00 |
| 12.09.2024 | 48,40 | 49,46 | 48,19 | 49,27 | 1,76% | - |
| 11.09.2024 | 47,92 | 48,53 | 47,05 | 48,42 | 1,04% | - |
| 10.09.2024 | 46,65 | 48,54 | 46,39 | 47,92 | 2,74% | - |
| 09.09.2024 | 46,12 | 47,24 | 46,12 | 46,64 | 1,11% | - |
| 06.09.2024 | 47,11 | 47,96 | 45,71 | 46,13 | -2,08% | 65,00 |
| 05.09.2024 | 49,58 | 49,89 | 47,04 | 47,11 | -5,09% | 325,00 |
| 04.09.2024 | 50,13 | 54,69 | 48,84 | 49,64 | -0,98% | 205,00 |
| 03.09.2024 | 51,98 | 52,57 | 50,00 | 50,13 | -3,57% | - |
| 02.09.2024 | 52,13 | 52,13 | 51,74 | 51,98 | -0,40% | - |
| 30.08.2024 | 51,22 | 52,51 | 50,65 | 52,19 | 1,73% | - |
| 29.08.2024 | 51,27 | 52,58 | 50,87 | 51,30 | 0,53% | - |
| 28.08.2024 | 50,99 | 51,70 | 50,51 | 51,03 | 0,16% | - |
| 27.08.2024 | 50,89 | 51,10 | 50,19 | 50,95 | 0,00% | - |
| 26.08.2024 | 50,53 | 51,50 | 50,39 | 50,95 | 0,71% | - |
| 23.08.2024 | 48,87 | 50,68 | 48,87 | 50,59 | 3,54% | - |
| 22.08.2024 | 49,14 | 49,88 | 48,85 | 48,86 | -0,55% | - |
| 21.08.2024 | 49,06 | 49,91 | 48,60 | 49,13 | 0,18% | - |
| 20.08.2024 | 48,66 | 49,09 | 48,38 | 49,04 | 0,91% | - |
| 19.08.2024 | 48,78 | 48,82 | 48,25 | 48,60 | -0,69% | 30,00 |
| 16.08.2024 | 49,50 | 49,77 | 48,56 | 48,94 | -1,09% | 183,00 |
| 15.08.2024 | 45,43 | 49,85 | 45,43 | 49,48 | 8,91% | - |
| 14.08.2024 | 45,19 | 47,15 | 44,66 | 45,43 | 0,58% | - |
| 13.08.2024 | 44,33 | 45,32 | 44,33 | 45,17 | 1,87% | - |
| 12.08.2024 | 44,71 | 44,98 | 44,25 | 44,34 | -0,65% | - |
| 09.08.2024 | 44,49 | 44,75 | 43,91 | 44,63 | 0,31% | - |
| 08.08.2024 | 42,61 | 44,77 | 42,36 | 44,49 | 4,41% | - |
| 07.08.2024 | 42,73 | 44,38 | 42,59 | 42,61 | -0,26% | 70,00 |
| 06.08.2024 | 41,80 | 43,67 | 41,79 | 42,72 | 2,23% | 55,00 |
| 05.08.2024 | 44,10 | 44,10 | 40,90 | 41,79 | -5,22% | - |
| 02.08.2024 | 47,53 | 47,53 | 43,93 | 44,09 | -7,24% | 213,00 |