50,810€
0,16%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,73 | 50,94 | 50,18 | 50,79 | 0,12% | 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% | - |
| 17.06.2024 | 43,24 | 43,92 | 42,85 | 43,84 | 0,69% | - |
| 14.06.2024 | 45,02 | 45,19 | 43,43 | 43,54 | -3,20% | - |
| 13.06.2024 | 45,13 | 45,48 | 44,41 | 44,98 | -0,22% | 50,00 |
| 12.06.2024 | 42,76 | 45,17 | 42,76 | 45,08 | 5,45% | - |
| 11.06.2024 | 42,57 | 43,27 | 42,50 | 42,75 | 0,12% | - |
| 10.06.2024 | 42,36 | 42,89 | 41,61 | 42,70 | 0,85% | - |
| 07.06.2024 | 44,60 | 44,83 | 42,24 | 42,34 | -4,69% | 25,00 |
| 06.06.2024 | 44,39 | 49,27 | 43,01 | 44,43 | 0,35% | 80,00 |
| 05.06.2024 | 43,29 | 44,86 | 43,29 | 44,27 | 2,36% | - |
| 04.06.2024 | 43,95 | 44,27 | 43,04 | 43,25 | -1,66% | - |
| 03.06.2024 | 44,37 | 44,89 | 43,62 | 43,98 | -1,09% | 120,00 |
| 31.05.2024 | 44,44 | 44,47 | 43,54 | 44,47 | 0,62% | - |
| 30.05.2024 | 45,68 | 45,71 | 43,56 | 44,19 | -3,22% | - |
| 29.05.2024 | 45,60 | 45,74 | 44,99 | 45,66 | 0,20% | - |
| 28.05.2024 | 45,31 | 45,84 | 44,94 | 45,57 | 0,57% | - |
| 27.05.2024 | 45,28 | 45,51 | 45,21 | 45,31 | -0,46% | - |
| 24.05.2024 | 45,20 | 45,65 | 45,15 | 45,52 | 0,53% | - |
| 23.05.2024 | 45,80 | 46,19 | 44,91 | 45,28 | -0,94% | - |
| 22.05.2024 | 45,54 | 46,39 | 45,39 | 45,71 | 0,55% | - |
| 21.05.2024 | 45,01 | 45,55 | 44,77 | 45,46 | 1,09% | - |
| 20.05.2024 | 44,94 | 45,18 | 44,62 | 44,97 | 0,07% | - |
| 17.05.2024 | 45,32 | 45,54 | 44,87 | 44,94 | -0,62% | - |
| 16.05.2024 | 45,43 | 45,67 | 45,12 | 45,22 | -0,33% | - |
| 15.05.2024 | 45,04 | 45,73 | 44,49 | 45,37 | 0,64% | - |
| 14.05.2024 | 45,02 | 45,82 | 44,78 | 45,08 | 0,00% | - |
| 13.05.2024 | 45,59 | 45,99 | 45,02 | 45,08 | -0,97% | - |
| 10.05.2024 | 45,37 | 45,74 | 45,08 | 45,52 | 0,24% | - |
| 09.05.2024 | 45,79 | 45,85 | 44,87 | 45,41 | -0,79% | - |
| 08.05.2024 | 45,39 | 45,83 | 45,14 | 45,77 | 0,64% | - |
| 07.05.2024 | 44,63 | 45,89 | 44,63 | 45,48 | 0,04% | - |
| 06.05.2024 | 44,35 | 45,54 | 44,33 | 45,46 | 2,39% | - |
| 03.05.2024 | 44,30 | 45,02 | 44,26 | 44,40 | 0,34% | - |
| 02.05.2024 | 43,50 | 44,32 | 43,46 | 44,25 | 1,96% | - |
| 30.04.2024 | 44,03 | 44,22 | 43,29 | 43,40 | -0,44% | 170,00 |
| 29.04.2024 | 43,23 | 44,03 | 43,23 | 43,59 | -0,11% | - |