58,210€
-1,12%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 58,87 | 59,16 | 58,17 | 58,20 | -1,14% | - |
| 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 |
| 01.08.2024 | 49,17 | 49,58 | 46,64 | 47,53 | -2,34% | - |
| 31.07.2024 | 47,60 | 49,42 | 47,56 | 48,67 | 1,95% | 15,00 |
| 30.07.2024 | 46,32 | 47,84 | 46,22 | 47,74 | 3,18% | - |
| 29.07.2024 | 46,21 | 47,05 | 45,99 | 46,27 | 0,13% | - |
| 26.07.2024 | 45,96 | 46,69 | 45,85 | 46,21 | 0,54% | - |
| 25.07.2024 | 45,79 | 46,64 | 45,37 | 45,96 | 0,24% | - |
| 24.07.2024 | 47,24 | 47,27 | 45,79 | 45,85 | -3,00% | - |
| 23.07.2024 | 46,35 | 47,37 | 46,06 | 47,27 | 1,66% | - |
| 22.07.2024 | 45,38 | 46,52 | 45,21 | 46,50 | 2,67% | - |
| 19.07.2024 | 45,57 | 45,75 | 45,04 | 45,29 | -0,83% | 160,00 |
| 18.07.2024 | 46,12 | 46,58 | 45,45 | 45,67 | -0,89% | - |
| 17.07.2024 | 47,41 | 47,41 | 46,05 | 46,08 | -2,87% | - |
| 16.07.2024 | 44,91 | 47,70 | 44,56 | 47,44 | 5,65% | - |
| 15.07.2024 | 44,65 | 45,10 | 44,07 | 44,91 | 0,41% | - |
| 12.07.2024 | 44,10 | 45,15 | 43,99 | 44,72 | 1,38% | - |
| 11.07.2024 | 43,67 | 44,38 | 43,43 | 44,11 | 0,82% | - |
| 10.07.2024 | 43,21 | 43,79 | 42,98 | 43,75 | 1,34% | - |
| 09.07.2024 | 44,44 | 44,63 | 43,12 | 43,17 | -2,77% | - |
| 08.07.2024 | 43,11 | 44,88 | 43,11 | 44,40 | 3,04% | - |
| 05.07.2024 | 43,25 | 43,58 | 42,74 | 43,09 | -0,37% | - |
| 04.07.2024 | 43,11 | 43,47 | 43,11 | 43,25 | -0,53% | - |
| 03.07.2024 | 43,97 | 44,04 | 43,15 | 43,48 | -1,14% | - |
| 02.07.2024 | 44,45 | 44,68 | 43,91 | 43,98 | -1,17% | 32,00 |
| 01.07.2024 | 44,95 | 44,97 | 43,92 | 44,50 | -1,13% | - |
| 28.06.2024 | 44,98 | 45,73 | 44,83 | 45,01 | 0,13% | - |
| 27.06.2024 | 44,62 | 45,30 | 44,40 | 44,95 | 0,83% | - |
| 26.06.2024 | 44,21 | 44,77 | 44,07 | 44,58 | 0,72% | - |
| 25.06.2024 | 43,89 | 44,30 | 43,33 | 44,26 | 0,96% | - |
| 24.06.2024 | 45,32 | 45,35 | 43,83 | 43,84 | -3,05% | - |
| 21.06.2024 | 43,88 | 45,35 | 43,63 | 45,22 | 3,15% | - |
| 20.06.2024 | 43,30 | 43,92 | 43,28 | 43,84 | 1,25% | - |
| 19.06.2024 | 43,37 | 43,48 | 43,29 | 43,30 | -0,39% | 370,00 |
| 18.06.2024 | 43,89 | 44,06 | 42,89 | 43,47 | -0,84% | - |