406,650€
6,52%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 386,20 | 424,40 | 385,05 | 408,75 | 7,07% | 966,00 |
| 08.07.2026 | 367,45 | 384,75 | 346,90 | 381,75 | 4,00% | 22,00 |
| 07.07.2026 | 378,45 | 378,45 | 353,75 | 367,05 | -2,88% | 136,00 |
| 06.07.2026 | 375,30 | 390,70 | 370,55 | 377,95 | -0,88% | 126,00 |
| 03.07.2026 | 371,85 | 383,25 | 371,85 | 381,30 | 3,68% | 190,00 |
| 02.07.2026 | 405,20 | 410,70 | 362,45 | 367,75 | -9,37% | 246,00 |
| 01.07.2026 | 428,60 | 429,95 | 404,40 | 405,75 | -5,41% | 43,00 |
| 30.06.2026 | 424,20 | 430,50 | 415,05 | 428,95 | 2,40% | 51,00 |
| 29.06.2026 | 422,45 | 428,65 | 381,75 | 418,90 | -0,85% | 65,00 |
| 26.06.2026 | 414,50 | 433,05 | 401,00 | 422,50 | -0,90% | 79,00 |
| 25.06.2026 | 420,00 | 434,55 | 398,50 | 426,35 | 4,38% | 120,00 |
| 24.06.2026 | 406,20 | 423,40 | 389,70 | 408,45 | 1,92% | 88,00 |
| 23.06.2026 | 387,95 | 410,55 | 378,55 | 400,75 | -0,05% | 514,00 |
| 22.06.2026 | 372,10 | 403,60 | 369,90 | 400,95 | 9,01% | 1.025,00 |
| 19.06.2026 | 374,15 | 374,15 | 366,25 | 367,80 | -2,34% | 47,00 |
| 18.06.2026 | 381,30 | 393,45 | 370,75 | 376,60 | -0,83% | 39,00 |
| 17.06.2026 | 372,85 | 388,10 | 366,30 | 379,75 | 2,59% | 25,00 |
| 16.06.2026 | 398,70 | 405,80 | 367,50 | 370,15 | -7,15% | 53,00 |
| 15.06.2026 | 385,55 | 412,20 | 385,55 | 398,65 | 2,81% | 349,00 |
| 12.06.2026 | 389,70 | 395,30 | 378,95 | 387,75 | 1,45% | 102,00 |
| 11.06.2026 | 378,50 | 391,40 | 374,55 | 382,20 | 1,54% | 74,00 |
| 10.06.2026 | 382,00 | 389,65 | 367,60 | 376,40 | 0,70% | 518,00 |
| 09.06.2026 | 405,05 | 410,25 | 361,85 | 373,80 | -6,76% | 233,00 |
| 08.06.2026 | 423,85 | 437,20 | 396,95 | 400,90 | -6,15% | 353,00 |
| 05.06.2026 | 454,10 | 455,60 | 424,20 | 427,15 | -8,71% | 268,00 |
| 04.06.2026 | 529,30 | 529,40 | 422,30 | 467,90 | -13,09% | 730,00 |
| 03.06.2026 | 543,90 | 556,00 | 525,90 | 538,40 | 0,64% | 340,00 |
| 02.06.2026 | 489,70 | 535,30 | 488,95 | 535,00 | 9,46% | 56,00 |
| 01.06.2026 | 498,00 | 505,00 | 477,95 | 488,75 | -1,21% | 500,00 |
| 29.05.2026 | 491,00 | 496,95 | 462,10 | 494,75 | 1,19% | 75,00 |
| 28.05.2026 | 495,15 | 519,00 | 482,35 | 488,95 | -3,35% | 61,00 |
| 27.05.2026 | 520,30 | 525,70 | 495,90 | 505,90 | -2,15% | 107,00 |
| 26.05.2026 | 511,40 | 519,80 | 496,80 | 517,00 | 1,55% | 120,00 |
| 25.05.2026 | 503,30 | 509,30 | 501,50 | 509,10 | 1,52% | 2,00 |
| 22.05.2026 | 514,50 | 518,90 | 496,10 | 501,50 | -0,73% | 112,00 |
| 21.05.2026 | 476,55 | 507,90 | 473,25 | 505,20 | 6,10% | 3,00 |
| 20.05.2026 | 468,55 | 492,25 | 467,45 | 476,15 | 2,88% | 105,00 |
| 19.05.2026 | 449,55 | 467,00 | 430,50 | 462,80 | 2,87% | 130,00 |
| 18.05.2026 | 476,85 | 484,00 | 444,25 | 449,90 | -6,12% | 37,00 |
| 15.05.2026 | 505,10 | 505,10 | 476,40 | 479,25 | -4,53% | 48,00 |
| 14.05.2026 | 496,20 | 504,40 | 484,60 | 502,00 | 1,33% | 45,00 |
| 13.05.2026 | 499,65 | 507,50 | 481,55 | 495,40 | 2,28% | 100,00 |
| 12.05.2026 | 489,55 | 494,90 | 466,40 | 484,35 | -1,46% | 87,00 |
| 11.05.2026 | 467,55 | 503,40 | 461,00 | 491,55 | 5,80% | 68,00 |
| 08.05.2026 | 462,00 | 479,20 | 454,95 | 464,60 | 2,37% | 55,00 |
| 07.05.2026 | 486,05 | 491,35 | 439,35 | 453,85 | -7,32% | 376,00 |
| 06.05.2026 | 469,30 | 496,55 | 464,80 | 489,70 | 5,30% | 84,00 |
| 05.05.2026 | 463,65 | 480,65 | 461,55 | 465,05 | 1,17% | 361,00 |
| 04.05.2026 | 462,55 | 467,50 | 450,40 | 459,65 | 2,04% | 78,00 |
| 30.04.2026 | 408,65 | 451,45 | 403,95 | 450,45 | 10,95% | 130,00 |
| 29.04.2026 | 405,50 | 412,85 | 401,00 | 406,00 | 1,28% | 10,00 |
| 28.04.2026 | 429,55 | 432,50 | 394,75 | 400,85 | -7,21% | 107,00 |
| 27.04.2026 | 447,20 | 447,95 | 413,55 | 432,00 | -2,06% | 84,00 |
| 24.04.2026 | 443,15 | 450,30 | 432,95 | 441,10 | 0,22% | 64,00 |
| 23.04.2026 | 419,55 | 450,75 | 418,35 | 440,15 | 3,43% | 23,00 |
| 22.04.2026 | 439,05 | 441,45 | 399,15 | 425,55 | -1,28% | 143,00 |
| 21.04.2026 | 426,40 | 443,35 | 420,20 | 431,05 | 1,16% | 237,00 |
| 20.04.2026 | 430,45 | 439,35 | 420,10 | 426,10 | -1,26% | 122,00 |
| 17.04.2026 | 419,20 | 433,30 | 417,45 | 431,55 | 3,40% | 131,00 |
| 16.04.2026 | 406,45 | 419,10 | 393,40 | 417,35 | 4,12% | 19,00 |
| 15.04.2026 | 397,85 | 407,90 | 386,75 | 400,85 | 1,01% | 83,00 |
| 14.04.2026 | 415,45 | 416,60 | 388,60 | 396,85 | -3,27% | 1.760,00 |
| 13.04.2026 | 416,70 | 423,50 | 403,90 | 410,25 | -5,20% | 71,00 |
| 10.04.2026 | 433,70 | 443,00 | 405,45 | 432,75 | 3,17% | 96,00 |
| 09.04.2026 | 421,80 | 439,15 | 404,85 | 419,45 | -0,08% | 147,00 |
| 08.04.2026 | 387,15 | 427,70 | 387,15 | 419,80 | 9,85% | 107,00 |
| 07.04.2026 | 374,20 | 386,85 | 364,70 | 382,15 | -1,60% | 47,00 |
| 02.04.2026 | 349,30 | 392,15 | 338,00 | 388,35 | 8,12% | 705,00 |
| 01.04.2026 | 338,60 | 363,80 | 338,55 | 359,20 | 8,26% | 153,00 |
| 31.03.2026 | 314,35 | 334,75 | 310,30 | 331,80 | 4,05% | 131,00 |
| 30.03.2026 | 348,95 | 358,95 | 315,80 | 318,90 | -7,23% | 413,00 |
| 27.03.2026 | 347,25 | 356,65 | 328,85 | 343,75 | 1,00% | 31,00 |
| 26.03.2026 | 376,85 | 377,05 | 339,05 | 340,35 | -9,65% | 70,00 |
| 25.03.2026 | 374,45 | 385,75 | 366,80 | 376,70 | 1,37% | 708,00 |
| 24.03.2026 | 350,70 | 374,65 | 348,55 | 371,60 | 5,63% | 191,00 |
| 23.03.2026 | 326,75 | 357,45 | 323,05 | 351,80 | 5,52% | 743,00 |
| 20.03.2026 | 359,35 | 364,40 | 329,25 | 333,40 | -7,36% | 256,00 |
| 19.03.2026 | 334,75 | 359,90 | 323,95 | 359,90 | 7,02% | 72,00 |
| 18.03.2026 | 323,65 | 348,80 | 319,55 | 336,30 | 5,21% | 72,00 |
| 17.03.2026 | 310,80 | 328,60 | 304,10 | 319,65 | 0,60% | 102,00 |
| 16.03.2026 | 298,95 | 318,80 | 295,50 | 317,75 | 7,38% | 85,00 |
| 13.03.2026 | 296,30 | 307,05 | 289,70 | 295,90 | 0,44% | - |
| 12.03.2026 | 291,90 | 303,50 | 286,90 | 294,60 | -0,92% | 26,00 |
| 11.03.2026 | 293,70 | 298,75 | 283,30 | 297,35 | 2,29% | 35,00 |
| 10.03.2026 | 274,75 | 299,80 | 274,55 | 290,70 | 6,54% | 44,00 |
| 09.03.2026 | 246,50 | 274,35 | 238,00 | 272,85 | 7,63% | 72,00 |
| 06.03.2026 | 257,25 | 272,50 | 251,40 | 253,50 | -1,67% | 78,00 |
| 05.03.2026 | 307,35 | 307,50 | 240,45 | 257,80 | -12,49% | 640,00 |
| 04.03.2026 | 286,35 | 303,30 | 277,50 | 294,60 | 3,12% | 4,00 |
| 03.03.2026 | 298,90 | 302,10 | 277,70 | 285,70 | -5,60% | 144,00 |
| 02.03.2026 | 291,90 | 310,60 | 281,00 | 302,65 | 2,59% | 124,00 |
| 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 |