149,825€
3,38%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 144,85 | 151,23 | 144,70 | 149,65 | 3,26% | 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 |
| 03.10.2025 | 130,58 | 131,43 | 128,08 | 128,90 | -1,40% | - |
| 02.10.2025 | 129,38 | 131,83 | 126,50 | 130,73 | 1,32% | 7,00 |
| 01.10.2025 | 123,00 | 129,52 | 121,93 | 129,02 | 4,03% | 9,00 |
| 30.09.2025 | 122,43 | 124,80 | 122,43 | 124,03 | 0,87% | 14,00 |
| 29.09.2025 | 121,35 | 124,80 | 121,35 | 122,95 | 1,32% | 25,00 |
| 26.09.2025 | 117,58 | 122,88 | 116,10 | 121,35 | 3,12% | 457,00 |
| 25.09.2025 | 117,93 | 119,18 | 113,10 | 117,68 | -0,70% | 20,00 |
| 24.09.2025 | 118,08 | 119,95 | 115,98 | 118,50 | 0,11% | - |
| 23.09.2025 | 117,25 | 119,73 | 116,98 | 118,38 | 0,72% | 130,00 |
| 22.09.2025 | 117,80 | 118,28 | 114,93 | 117,53 | -0,59% | 90,00 |
| 19.09.2025 | 117,33 | 118,30 | 115,78 | 118,23 | 0,96% | - |
| 18.09.2025 | 116,35 | 118,68 | 115,45 | 117,10 | 1,45% | 140,00 |
| 17.09.2025 | 115,95 | 116,75 | 111,83 | 115,43 | -0,22% | - |
| 16.09.2025 | 115,68 | 116,03 | 113,15 | 115,68 | 0,41% | - |
| 15.09.2025 | 111,78 | 117,53 | 111,35 | 115,20 | 3,00% | - |
| 12.09.2025 | 113,18 | 114,18 | 110,93 | 111,85 | -1,65% | 11,00 |
| 11.09.2025 | 111,05 | 114,45 | 111,00 | 113,73 | 6,41% | - |
| 10.09.2025 | 106,13 | 107,43 | 104,68 | 106,88 | 3,99% | 25,00 |
| 09.09.2025 | 101,20 | 102,98 | 100,40 | 102,78 | 1,63% | - |
| 08.09.2025 | 99,17 | 102,05 | 99,02 | 101,13 | 1,59% | - |
| 05.09.2025 | 99,89 | 100,50 | 97,19 | 99,54 | -0,96% | 150,00 |
| 04.09.2025 | 81,07 | 104,63 | 80,33 | 100,50 | 23,16% | 397,00 |
| 03.09.2025 | 80,27 | 81,67 | 79,26 | 81,60 | 1,63% | - |
| 02.09.2025 | 80,09 | 81,75 | 77,36 | 80,29 | 0,25% | - |
| 01.09.2025 | 80,11 | 80,27 | 79,80 | 80,09 | -0,20% | 67,00 |
| 29.08.2025 | 84,04 | 84,90 | 79,94 | 80,25 | -4,20% | - |
| 28.08.2025 | 79,49 | 84,59 | 79,29 | 83,77 | 4,91% | - |
| 27.08.2025 | 78,74 | 80,82 | 78,74 | 79,85 | 1,44% | - |
| 26.08.2025 | 78,10 | 79,34 | 76,85 | 78,72 | 0,66% | 117,00 |
| 25.08.2025 | 76,63 | 78,51 | 76,37 | 78,20 | 2,06% | - |
| 22.08.2025 | 75,27 | 77,21 | 74,87 | 76,62 | 1,87% | 104,00 |
| 21.08.2025 | 74,44 | 75,48 | 73,89 | 75,21 | 1,22% | 163,00 |
| 20.08.2025 | 76,23 | 76,27 | 72,39 | 74,30 | -2,34% | - |
| 19.08.2025 | 78,63 | 78,97 | 75,95 | 76,08 | -3,57% | 5,00 |
| 18.08.2025 | 77,66 | 79,03 | 77,18 | 78,90 | 1,69% | - |
| 15.08.2025 | 78,50 | 78,50 | 76,50 | 77,59 | -1,31% | - |
| 14.08.2025 | 80,84 | 81,04 | 76,56 | 78,62 | -2,87% | - |
| 13.08.2025 | 82,41 | 83,83 | 80,34 | 80,94 | -1,94% | 5,00 |
| 12.08.2025 | 80,39 | 82,71 | 80,11 | 82,54 | 2,70% | - |
| 11.08.2025 | 81,52 | 82,36 | 80,27 | 80,37 | -1,53% | - |
| 08.08.2025 | 81,61 | 82,70 | 81,42 | 81,62 | -0,10% | - |
| 07.08.2025 | 80,89 | 81,78 | 80,29 | 81,70 | 1,10% | - |
| 06.08.2025 | 80,89 | 80,89 | 78,69 | 80,81 | 2,23% | 17,00 |
| 05.08.2025 | 80,09 | 80,94 | 78,27 | 79,05 | -1,38% | - |
| 04.08.2025 | 76,49 | 80,31 | 76,49 | 80,16 | 4,55% | - |
| 01.08.2025 | 81,31 | 81,33 | 76,16 | 76,67 | -5,78% | 310,00 |
| 31.07.2025 | 81,29 | 83,65 | 81,25 | 81,37 | 0,02% | 20,00 |
| 30.07.2025 | 79,08 | 81,35 | 78,79 | 81,35 | 3,16% | - |
| 29.07.2025 | 78,16 | 81,10 | 78,16 | 78,86 | 0,90% | - |
| 28.07.2025 | 75,74 | 78,29 | 75,73 | 78,16 | 3,66% | - |
| 25.07.2025 | 74,22 | 75,73 | 74,06 | 75,40 | 1,45% | - |
| 24.07.2025 | 73,70 | 74,51 | 73,41 | 74,32 | 1,09% | - |
| 23.07.2025 | 71,98 | 74,24 | 71,77 | 73,52 | 2,52% | - |
| 22.07.2025 | 73,14 | 73,39 | 71,20 | 71,71 | -1,81% | - |
| 21.07.2025 | 73,16 | 73,53 | 71,72 | 73,03 | -0,18% | - |
| 18.07.2025 | 73,14 | 74,14 | 72,40 | 73,16 | -0,23% | - |
| 17.07.2025 | 72,29 | 73,57 | 71,20 | 73,33 | 1,24% | 7,00 |
| 16.07.2025 | 71,21 | 72,46 | 69,16 | 72,43 | 1,64% | - |
| 15.07.2025 | 69,92 | 71,41 | 69,83 | 71,26 | 2,24% | 22,00 |
| 14.07.2025 | 66,29 | 69,77 | 65,89 | 69,70 | 4,48% | - |
| 11.07.2025 | 67,05 | 67,20 | 65,96 | 66,71 | -0,64% | - |
| 10.07.2025 | 67,68 | 68,14 | 66,33 | 67,14 | -0,87% | - |
| 09.07.2025 | 67,09 | 68,13 | 66,90 | 67,73 | 0,88% | - |
| 08.07.2025 | 68,34 | 68,34 | 65,03 | 67,14 | -1,78% | - |
| 07.07.2025 | 68,96 | 69,23 | 67,85 | 68,36 | -0,22% | - |
| 04.07.2025 | 69,06 | 69,06 | 68,47 | 68,51 | -0,94% | - |
| 03.07.2025 | 67,41 | 69,86 | 67,39 | 69,16 | 2,72% | - |
| 02.07.2025 | 67,86 | 68,27 | 66,22 | 67,33 | -0,91% | - |
| 01.07.2025 | 69,00 | 69,90 | 67,31 | 67,95 | -1,51% | - |
| 30.06.2025 | 69,90 | 71,04 | 68,98 | 68,99 | -1,85% | - |
| 27.06.2025 | 69,66 | 70,40 | 68,83 | 70,29 | 0,90% | - |
| 26.06.2025 | 68,20 | 70,34 | 67,77 | 69,66 | 2,05% | - |
| 25.06.2025 | 68,36 | 68,94 | 67,43 | 68,26 | -0,16% | - |
| 24.06.2025 | 65,63 | 68,67 | 65,60 | 68,37 | 4,75% | - |
| 23.06.2025 | 64,72 | 65,47 | 63,66 | 65,27 | 0,82% | - |
| 20.06.2025 | 63,52 | 65,57 | 63,22 | 64,74 | 1,94% | - |
| 19.06.2025 | 64,25 | 64,42 | 63,46 | 63,51 | -1,29% | 16,00 |
| 18.06.2025 | 63,98 | 64,93 | 63,69 | 64,34 | 0,59% | - |
| 17.06.2025 | 63,82 | 64,55 | 63,11 | 63,96 | 0,11% | - |
| 16.06.2025 | 62,66 | 64,65 | 62,52 | 63,89 | 2,24% | - |
| 13.06.2025 | 63,88 | 64,30 | 61,96 | 62,49 | -2,33% | - |
| 12.06.2025 | 62,55 | 64,06 | 61,79 | 63,98 | 1,67% | - |
| 11.06.2025 | 63,38 | 63,74 | 62,28 | 62,93 | -0,73% | - |
| 10.06.2025 | 63,46 | 64,14 | 62,05 | 63,39 | -0,09% | 15,00 |
| 09.06.2025 | 63,59 | 65,35 | 62,93 | 63,45 | -0,78% | - |
| 06.06.2025 | 63,67 | 65,45 | 62,96 | 63,95 | 0,27% | 100,00 |
| 05.06.2025 | 74,85 | 77,01 | 61,72 | 63,78 | -13,26% | 100,00 |
| 04.06.2025 | 73,24 | 75,36 | 72,91 | 73,53 | 0,33% | 122,00 |
| 03.06.2025 | 71,35 | 73,29 | 71,02 | 73,29 | 2,79% | - |
| 02.06.2025 | 70,57 | 71,36 | 69,33 | 71,30 | 1,16% | - |
| 30.05.2025 | 71,75 | 72,09 | 69,33 | 70,48 | -1,77% | - |