291,900€
0,79%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 287,60 | 299,00 | 279,00 | 295,00 | 1,86% | 41,00 |
| 26.02.2026 | 305,70 | 305,70 | 278,65 | 289,60 | -3,14% | 625,00 |
| 25.02.2026 | 289,50 | 309,75 | 289,50 | 299,00 | 3,55% | 91,00 |
| 24.02.2026 | 293,30 | 299,55 | 284,50 | 288,75 | -0,96% | 64,00 |
| 23.02.2026 | 284,25 | 291,65 | 275,30 | 291,55 | 2,73% | 314,00 |
| 20.02.2026 | 271,50 | 288,60 | 267,70 | 283,80 | 5,40% | 646,00 |
| 19.02.2026 | 263,90 | 272,15 | 258,80 | 269,25 | 1,97% | 54,00 |
| 18.02.2026 | 255,05 | 268,40 | 254,10 | 264,05 | 3,59% | 120,00 |
| 17.02.2026 | 257,85 | 259,65 | 243,25 | 254,90 | -1,18% | 153,00 |
| 16.02.2026 | 256,05 | 259,85 | 252,55 | 257,95 | 1,20% | 40,00 |
| 13.02.2026 | 250,35 | 254,90 | 228,10 | 254,90 | 2,27% | 164,00 |
| 12.02.2026 | 255,05 | 257,05 | 239,70 | 249,25 | -0,97% | 9,00 |
| 11.02.2026 | 251,00 | 260,40 | 242,15 | 251,70 | 1,74% | 55,00 |
| 10.02.2026 | 246,45 | 250,90 | 235,50 | 247,40 | 2,57% | 19,00 |
| 09.02.2026 | 237,00 | 249,15 | 224,10 | 241,20 | 7,15% | 54,00 |
| 06.02.2026 | 214,85 | 228,15 | 206,30 | 225,10 | 5,09% | 234,00 |
| 05.02.2026 | 223,75 | 225,90 | 202,70 | 214,20 | -2,06% | 336,00 |
| 04.02.2026 | 241,75 | 243,20 | 211,00 | 218,70 | -6,24% | 168,00 |
| 03.02.2026 | 229,05 | 240,45 | 225,60 | 233,25 | 2,64% | 66,00 |
| 02.02.2026 | 203,85 | 229,85 | 203,40 | 227,25 | 7,73% | 7,00 |
| 30.01.2026 | 211,45 | 225,70 | 204,55 | 210,95 | 0,48% | 3,00 |
| 29.01.2026 | 216,05 | 218,15 | 202,50 | 209,95 | -2,89% | 2,00 |
| 28.01.2026 | 208,25 | 216,30 | 204,95 | 216,20 | 5,44% | 14,00 |
| 27.01.2026 | 198,38 | 206,70 | 191,95 | 205,05 | 4,66% | 10,00 |
| 26.01.2026 | 193,75 | 202,90 | 190,63 | 195,93 | 0,91% | 18,00 |
| 23.01.2026 | 195,68 | 198,48 | 187,95 | 194,15 | -0,46% | 18,00 |
| 22.01.2026 | 199,77 | 204,60 | 190,70 | 195,05 | -1,45% | 5,00 |
| 21.01.2026 | 205,75 | 208,10 | 193,88 | 197,93 | -3,33% | 34,00 |
| 20.01.2026 | 202,95 | 210,05 | 190,88 | 204,75 | 1,19% | 9,00 |
| 19.01.2026 | 209,55 | 209,55 | 199,43 | 202,35 | -3,87% | 130,00 |
| 16.01.2026 | 210,75 | 218,00 | 208,30 | 210,50 | -0,31% | 139,00 |
| 15.01.2026 | 204,40 | 217,15 | 204,05 | 211,15 | 2,85% | 10,00 |
| 14.01.2026 | 211,70 | 214,60 | 200,50 | 205,30 | -2,61% | 241,00 |
| 13.01.2026 | 200,80 | 214,60 | 199,40 | 210,80 | 5,37% | 22,00 |
| 12.01.2026 | 193,23 | 200,05 | 191,02 | 200,05 | 1,24% | 112,00 |
| 09.01.2026 | 194,70 | 198,10 | 186,52 | 197,60 | 1,69% | 322,00 |
| 08.01.2026 | 220,30 | 222,60 | 190,00 | 194,33 | -11,85% | 215,00 |
| 07.01.2026 | 216,60 | 222,00 | 212,25 | 220,45 | 2,08% | 54,00 |
| 06.01.2026 | 197,00 | 215,95 | 189,60 | 215,95 | 9,62% | 187,00 |
| 05.01.2026 | 213,70 | 216,60 | 191,38 | 197,00 | -5,27% | 126,00 |
| 02.01.2026 | 202,60 | 211,65 | 199,08 | 207,95 | 2,51% | 228,00 |
| 30.12.2025 | 202,60 | 203,35 | 202,05 | 202,85 | -0,10% | - |
| 29.12.2025 | 205,85 | 205,85 | 195,48 | 203,05 | -0,85% | 104,00 |
| 23.12.2025 | 201,30 | 206,05 | 197,27 | 204,80 | 2,09% | 100,00 |
| 22.12.2025 | 197,45 | 203,00 | 195,50 | 200,60 | 1,71% | 72,00 |
| 19.12.2025 | 179,40 | 197,40 | 179,40 | 197,23 | 9,68% | 71,00 |
| 18.12.2025 | 174,35 | 183,58 | 174,15 | 179,83 | 3,56% | - |
| 17.12.2025 | 178,58 | 185,58 | 171,83 | 173,65 | -3,14% | 12,00 |
| 16.12.2025 | 179,95 | 184,98 | 175,55 | 179,27 | -3,17% | 50,00 |
| 15.12.2025 | 185,33 | 192,10 | 184,08 | 185,15 | -0,58% | 240,00 |
| 12.12.2025 | 206,15 | 207,85 | 183,58 | 186,23 | -8,74% | 26,00 |
| 11.12.2025 | 192,75 | 214,80 | 186,52 | 204,05 | 6,29% | 236,00 |
| 10.12.2025 | 184,63 | 193,68 | 182,68 | 191,98 | 4,05% | 45,00 |
| 09.12.2025 | 186,15 | 188,93 | 182,35 | 184,50 | 2,16% | 280,00 |
| 08.12.2025 | 173,25 | 182,23 | 171,25 | 180,60 | 4,56% | 20,00 |
| 05.12.2025 | 168,23 | 173,10 | 167,65 | 172,73 | 3,21% | 94,00 |
| 04.12.2025 | 165,52 | 169,63 | 162,25 | 167,35 | 3,25% | 7,00 |
| 03.12.2025 | 174,20 | 177,73 | 160,65 | 162,08 | -7,23% | 152,00 |
| 02.12.2025 | 173,23 | 179,73 | 170,77 | 174,70 | 1,23% | 20,00 |
| 01.12.2025 | 176,08 | 176,77 | 166,73 | 172,58 | -1,89% | 27,00 |
| 28.11.2025 | 171,25 | 176,50 | 171,25 | 175,90 | 2,30% | 18,00 |
| 27.11.2025 | 172,77 | 177,63 | 171,15 | 171,95 | -1,28% | - |
| 26.11.2025 | 169,52 | 175,18 | 169,25 | 174,18 | 3,12% | 70,00 |
| 25.11.2025 | 170,58 | 170,58 | 162,43 | 168,90 | -0,72% | - |
| 24.11.2025 | 157,10 | 170,52 | 153,85 | 170,13 | 9,97% | 35,00 |
| 21.11.2025 | 153,05 | 155,65 | 146,45 | 154,70 | 0,86% | 43,00 |
| 20.11.2025 | 174,88 | 178,00 | 152,52 | 153,38 | -7,06% | 225,00 |
| 19.11.2025 | 160,88 | 166,27 | 160,20 | 165,02 | 1,88% | 6,00 |
| 18.11.2025 | 162,65 | 165,40 | 157,98 | 161,98 | -0,77% | 118,00 |
| 17.11.2025 | 165,23 | 169,20 | 162,98 | 163,23 | -0,84% | 6,00 |
| 14.11.2025 | 166,75 | 168,60 | 157,75 | 164,60 | -0,84% | 172,00 |
| 13.11.2025 | 181,38 | 184,15 | 165,13 | 166,00 | -7,68% | 85,00 |
| 12.11.2025 | 177,75 | 183,40 | 177,75 | 179,80 | 0,71% | 96,00 |
| 11.11.2025 | 180,13 | 182,70 | 173,13 | 178,52 | -0,92% | 5,00 |
| 10.11.2025 | 174,50 | 185,18 | 172,25 | 180,18 | 4,45% | 39,00 |
| 07.11.2025 | 175,95 | 177,23 | 164,58 | 172,50 | -1,12% | 212,00 |
| 06.11.2025 | 169,83 | 176,58 | 169,23 | 174,45 | 2,23% | 40,00 |
| 05.11.2025 | 159,27 | 171,30 | 157,40 | 170,65 | 7,19% | 1.215,00 |
| 04.11.2025 | 162,00 | 164,13 | 155,13 | 159,20 | -3,59% | 171,00 |
| 03.11.2025 | 165,15 | 168,52 | 163,45 | 165,13 | 0,29% | 6,00 |
| 31.10.2025 | 164,48 | 167,15 | 160,75 | 164,65 | 0,29% | 100,00 |
| 30.10.2025 | 162,63 | 167,25 | 161,23 | 164,18 | 0,63% | 20,00 |
| 29.10.2025 | 157,10 | 165,77 | 157,10 | 163,15 | 4,27% | 10,00 |
| 28.10.2025 | 158,08 | 158,77 | 149,38 | 156,48 | -0,75% | 86,00 |
| 27.10.2025 | 154,05 | 160,00 | 154,05 | 157,65 | 2,37% | 96,00 |
| 24.10.2025 | 151,77 | 155,68 | 148,38 | 154,00 | 4,12% | 298,00 |
| 23.10.2025 | 141,27 | 149,58 | 140,15 | 147,90 | 4,17% | - |
| 22.10.2025 | 146,30 | 149,45 | 137,60 | 141,98 | -3,14% | 55,00 |
| 21.10.2025 | 148,85 | 150,08 | 145,70 | 146,58 | -1,45% | - |
| 20.10.2025 | 147,20 | 152,40 | 147,20 | 148,73 | 2,04% | 102,00 |
| 17.10.2025 | 144,33 | 148,23 | 141,63 | 145,75 | -0,53% | 3,00 |
| 16.10.2025 | 144,85 | 151,23 | 144,70 | 146,52 | 1,10% | 165,00 |
| 15.10.2025 | 142,63 | 148,65 | 142,38 | 144,93 | 1,51% | 22,00 |
| 14.10.2025 | 143,50 | 144,10 | 137,73 | 142,77 | 0,04% | - |
| 13.10.2025 | 134,20 | 144,48 | 134,20 | 142,73 | 6,08% | 15,00 |
| 10.10.2025 | 141,50 | 145,30 | 131,88 | 134,55 | -4,96% | 64,00 |
| 09.10.2025 | 137,20 | 141,85 | 135,98 | 141,58 | 3,09% | - |
| 08.10.2025 | 130,48 | 137,45 | 130,10 | 137,33 | 5,92% | 8,00 |
| 07.10.2025 | 130,93 | 133,05 | 126,33 | 129,65 | -2,17% | 630,00 |
| 06.10.2025 | 130,55 | 136,13 | 128,98 | 132,52 | 2,81% | 39,00 |