1,245€
-6,39%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | - |
| 20.10.2026 | 1,35 | 1,36 | 1,23 | 1,27 | -4,51% | - |
| 19.10.2026 | 1,18 | 1,36 | 1,18 | 1,33 | 11,76% | - |
| 16.10.2026 | 1,25 | 1,28 | 1,16 | 1,19 | -7,03% | - |
| 15.10.2026 | 1,26 | 1,28 | 1,25 | 1,28 | -1,54% | - |
| 14.10.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -4,41% | - |
| 13.10.2026 | 1,43 | 1,43 | 1,34 | 1,36 | -4,23% | - |
| 12.10.2026 | 1,52 | 1,54 | 1,39 | 1,42 | -6,58% | - |
| 09.10.2026 | 1,53 | 1,56 | 1,51 | 1,52 | -1,30% | - |
| 08.10.2026 | 1,66 | 1,66 | 1,53 | 1,54 | -6,67% | - |
| 07.10.2026 | 1,55 | 1,68 | 1,55 | 1,65 | 5,77% | - |
| 06.10.2026 | 1,51 | 1,59 | 1,51 | 1,56 | 2,63% | - |
| 05.10.2026 | 1,58 | 1,60 | 1,47 | 1,52 | -3,18% | - |
| 02.10.2026 | 1,53 | 1,59 | 1,53 | 1,57 | 2,61% | - |
| 01.10.2026 | 1,56 | 1,59 | 1,51 | 1,53 | -1,92% | - |
| 30.09.2026 | 1,58 | 1,61 | 1,50 | 1,56 | -1,27% | - |
| 29.09.2026 | 1,52 | 1,61 | 1,51 | 1,58 | 2,60% | - |
| 28.09.2026 | 1,58 | 1,59 | 1,50 | 1,54 | -2,53% | - |
| 25.09.2026 | 1,59 | 1,64 | 1,56 | 1,58 | -1,56% | - |
| 24.09.2026 | 1,58 | 1,62 | 1,55 | 1,61 | 1,26% | - |
| 23.09.2026 | 1,61 | 1,62 | 1,55 | 1,59 | -0,94% | - |
| 22.09.2026 | 1,60 | 1,62 | 1,56 | 1,60 | 1,27% | - |
| 21.09.2026 | 1,50 | 1,60 | 1,49 | 1,58 | 6,04% | - |
| 18.09.2026 | 1,44 | 1,54 | 1,43 | 1,49 | 2,76% | - |
| 17.09.2026 | 1,42 | 1,48 | 1,41 | 1,45 | 1,75% | - |
| 16.09.2026 | 1,59 | 1,63 | 1,35 | 1,43 | -10,38% | - |
| 15.09.2026 | 1,73 | 1,75 | 1,56 | 1,59 | -7,29% | - |
| 14.09.2026 | 1,72 | 1,77 | 1,69 | 1,72 | -0,29% | - |
| 11.09.2026 | 1,69 | 1,76 | 1,69 | 1,72 | 2,08% | - |
| 10.09.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -0,59% | - |
| 09.09.2026 | 1,67 | 1,72 | 1,65 | 1,70 | 1,80% | - |
| 08.09.2026 | 1,72 | 1,72 | 1,62 | 1,67 | -2,92% | - |
| 07.09.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,88% | 420,00 |
| 04.09.2026 | 1,73 | 1,73 | 1,68 | 1,70 | -0,87% | - |
| 03.09.2026 | 1,69 | 1,72 | 1,67 | 1,72 | 0,59% | - |
| 02.09.2026 | 1,70 | 1,73 | 1,68 | 1,71 | 0,00% | - |
| 01.09.2026 | 1,71 | 1,74 | 1,68 | 1,71 | -0,58% | - |
| 31.08.2026 | 1,73 | 1,76 | 1,70 | 1,72 | -1,15% | - |
| 28.08.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 0,58% | - |
| 27.08.2026 | 1,76 | 1,81 | 1,72 | 1,73 | -1,71% | - |
| 26.08.2026 | 1,77 | 1,80 | 1,73 | 1,76 | 0,57% | - |
| 25.08.2026 | 1,77 | 1,79 | 1,74 | 1,75 | 0,29% | - |
| 24.08.2026 | 1,72 | 1,83 | 1,70 | 1,74 | 0,29% | - |
| 21.08.2026 | 1,72 | 1,76 | 1,69 | 1,74 | 2,06% | - |
| 20.08.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -3,13% | - |
| 19.08.2026 | 1,74 | 1,80 | 1,71 | 1,76 | -25,00% | - |
| 05.05.2026 | 2,26 | 2,36 | 2,26 | 2,34 | 1,30% | - |
| 04.05.2026 | 2,35 | 2,37 | 2,26 | 2,31 | 3,13% | - |
| 30.04.2026 | 2,06 | 2,26 | 1,96 | 2,24 | 10,34% | - |
| 29.04.2026 | 2,13 | 2,22 | 1,92 | 2,03 | -1,46% | - |
| 28.04.2026 | 2,30 | 2,34 | 1,94 | 2,06 | -10,43% | 2.500,00 |
| 27.04.2026 | 2,32 | 2,42 | 2,25 | 2,30 | -2,54% | - |
| 24.04.2026 | 2,32 | 2,40 | 2,28 | 2,36 | 2,16% | - |
| 23.04.2026 | 2,36 | 2,38 | 2,28 | 2,31 | -2,53% | 6.500,00 |
| 22.04.2026 | 2,62 | 2,73 | 2,32 | 2,37 | -10,57% | 7.430,00 |
| 21.04.2026 | 2,40 | 2,65 | 2,39 | 2,65 | 9,05% | - |
| 20.04.2026 | 2,40 | 2,45 | 2,32 | 2,43 | 2,10% | - |
| 17.04.2026 | 2,26 | 2,40 | 2,26 | 2,38 | 3,48% | - |
| 16.04.2026 | 2,20 | 2,34 | 2,20 | 2,30 | 1,77% | - |
| 15.04.2026 | 2,15 | 2,26 | 2,08 | 2,26 | 6,60% | - |
| 14.04.2026 | 2,03 | 2,12 | 2,00 | 2,12 | 5,21% | - |
| 13.04.2026 | 2,08 | 2,18 | 2,00 | 2,02 | -4,05% | - |
| 10.04.2026 | 1,86 | 2,12 | 1,86 | 2,10 | 9,95% | 24.148,00 |
| 09.04.2026 | 1,92 | 1,94 | 1,88 | 1,91 | -0,26% | - |
| 08.04.2026 | 1,98 | 2,04 | 1,90 | 1,92 | -0,52% | - |
| 07.04.2026 | 1,89 | 2,00 | 1,89 | 1,93 | 1,32% | - |
| 02.04.2026 | 1,85 | 1,94 | 1,84 | 1,90 | 0,26% | - |
| 01.04.2026 | 1,85 | 1,92 | 1,81 | 1,90 | 3,55% | - |
| 31.03.2026 | 1,84 | 1,85 | 1,79 | 1,83 | 1,10% | - |
| 30.03.2026 | 1,85 | 1,89 | 1,78 | 1,81 | -1,90% | 140.000,00 |
| 27.03.2026 | 1,88 | 1,89 | 1,83 | 1,85 | -0,81% | 7.500,00 |
| 26.03.2026 | 1,89 | 1,95 | 1,85 | 1,86 | -2,11% | - |
| 25.03.2026 | 1,90 | 1,93 | 1,89 | 1,90 | 0,53% | 288,00 |
| 24.03.2026 | 1,93 | 1,97 | 1,88 | 1,89 | -2,07% | - |
| 23.03.2026 | 1,81 | 2,07 | 1,79 | 1,93 | 6,04% | - |
| 20.03.2026 | 1,89 | 1,94 | 1,79 | 1,82 | -4,21% | 768,00 |
| 19.03.2026 | 1,91 | 1,92 | 1,86 | 1,90 | -1,04% | 2.400,00 |
| 18.03.2026 | 1,93 | 1,96 | 1,89 | 1,92 | 2,13% | - |
| 17.03.2026 | 1,87 | 1,92 | 1,87 | 1,88 | 1,08% | - |
| 16.03.2026 | 1,86 | 1,90 | 1,83 | 1,86 | 1,36% | - |
| 13.03.2026 | 1,85 | 1,89 | 1,81 | 1,84 | -1,87% | - |
| 12.03.2026 | 1,93 | 1,96 | 1,82 | 1,87 | -3,61% | - |
| 11.03.2026 | 1,93 | 1,98 | 1,91 | 1,94 | 0,00% | - |
| 10.03.2026 | 1,90 | 1,97 | 1,89 | 1,94 | 3,19% | - |
| 09.03.2026 | 1,86 | 1,90 | 1,81 | 1,88 | 1,62% | 28,00 |
| 06.03.2026 | 1,95 | 1,96 | 1,84 | 1,85 | -5,13% | 4.528,00 |
| 05.03.2026 | 2,02 | 2,08 | 1,94 | 1,95 | -4,41% | - |
| 04.03.2026 | 2,01 | 2,08 | 1,98 | 2,04 | 2,00% | - |
| 03.03.2026 | 2,09 | 2,11 | 1,96 | 2,00 | -4,76% | 4.480,00 |
| 02.03.2026 | 1,91 | 2,10 | 1,87 | 2,10 | 10,53% | - |
| 27.02.2026 | 1,93 | 1,96 | 1,86 | 1,90 | -1,04% | - |
| 26.02.2026 | 1,93 | 1,96 | 1,87 | 1,92 | -0,52% | - |
| 25.02.2026 | 1,87 | 2,06 | 1,86 | 1,93 | 2,93% | 13.448,00 |
| 24.02.2026 | 1,75 | 1,89 | 1,73 | 1,88 | 7,14% | - |
| 23.02.2026 | 1,77 | 1,78 | 1,73 | 1,75 | -1,41% | - |
| 20.02.2026 | 1,69 | 1,78 | 1,69 | 1,78 | 3,20% | - |
| 19.02.2026 | 1,72 | 1,74 | 1,70 | 1,72 | 0,58% | - |
| 18.02.2026 | 1,73 | 1,80 | 1,68 | 1,71 | -0,87% | 5.880,00 |
| 17.02.2026 | 1,77 | 1,81 | 1,71 | 1,73 | -1,99% | - |
| 16.02.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -0,28% | - |