2,620€
-1,13%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,65 | 1,79 | 1,61 | 1,77 | 7,29% | 175,00 |
| 12.02.2026 | 1,66 | 1,70 | 1,57 | 1,65 | -1,20% | - |
| 11.02.2026 | 1,71 | 1,73 | 1,60 | 1,67 | -2,92% | - |
| 10.02.2026 | 1,68 | 1,75 | 1,66 | 1,72 | 2,39% | - |
| 09.02.2026 | 1,65 | 1,72 | 1,62 | 1,68 | 0,30% | 27,00 |
| 06.02.2026 | 1,98 | 1,99 | 1,53 | 1,67 | -11,87% | 14.860,00 |
| 05.02.2026 | 2,31 | 2,35 | 1,88 | 1,90 | -17,25% | 1.100,00 |
| 04.02.2026 | 2,34 | 2,44 | 2,26 | 2,29 | -2,55% | - |
| 03.02.2026 | 2,32 | 2,41 | 2,28 | 2,35 | 0,00% | - |
| 02.02.2026 | 2,17 | 2,40 | 2,17 | 2,35 | 6,33% | - |
| 30.01.2026 | 2,23 | 2,30 | 2,20 | 2,21 | -1,78% | - |
| 29.01.2026 | 2,25 | 2,28 | 2,20 | 2,25 | -0,88% | - |
| 28.01.2026 | 2,28 | 2,35 | 2,23 | 2,27 | -1,73% | - |
| 27.01.2026 | 2,38 | 2,40 | 2,29 | 2,31 | -2,53% | - |
| 26.01.2026 | 2,27 | 2,39 | 2,23 | 2,37 | 3,49% | - |
| 23.01.2026 | 2,30 | 2,35 | 2,26 | 2,29 | 0,00% | - |
| 22.01.2026 | 2,29 | 2,34 | 2,27 | 2,29 | 0,88% | - |
| 21.01.2026 | 2,26 | 2,29 | 2,22 | 2,27 | 0,89% | - |
| 20.01.2026 | 2,36 | 2,40 | 2,24 | 2,25 | -6,64% | - |
| 19.01.2026 | 2,36 | 2,43 | 2,36 | 2,41 | -0,82% | 170,00 |
| 16.01.2026 | 2,38 | 2,45 | 2,38 | 2,43 | 0,00% | - |
| 15.01.2026 | 2,38 | 2,52 | 2,38 | 2,43 | 0,00% | - |
| 14.01.2026 | 2,48 | 2,51 | 2,40 | 2,43 | -2,41% | - |
| 13.01.2026 | 2,38 | 2,49 | 2,36 | 2,49 | 3,32% | - |
| 12.01.2026 | 2,37 | 2,43 | 2,34 | 2,41 | 0,84% | - |
| 09.01.2026 | 2,36 | 2,43 | 2,33 | 2,39 | 0,00% | - |
| 08.01.2026 | 2,43 | 2,47 | 2,38 | 2,39 | -1,65% | - |
| 07.01.2026 | 2,38 | 2,46 | 2,38 | 2,43 | 0,41% | - |
| 06.01.2026 | 2,45 | 2,49 | 2,38 | 2,42 | -1,22% | - |
| 05.01.2026 | 2,44 | 2,55 | 2,44 | 2,45 | -0,81% | - |
| 02.01.2026 | 2,47 | 2,52 | 2,45 | 2,47 | -1,20% | - |
| 30.12.2025 | 2,46 | 2,52 | 2,46 | 2,50 | -0,40% | - |
| 29.12.2025 | 2,51 | 2,52 | 2,48 | 2,51 | 0,80% | - |
| 23.12.2025 | 2,46 | 2,55 | 2,45 | 2,49 | -0,80% | - |
| 22.12.2025 | 2,48 | 2,54 | 2,44 | 2,51 | 1,21% | - |
| 19.12.2025 | 2,49 | 2,50 | 2,45 | 2,48 | -0,80% | - |
| 18.12.2025 | 2,44 | 2,53 | 2,43 | 2,50 | 2,04% | - |
| 17.12.2025 | 2,44 | 2,56 | 2,43 | 2,45 | -0,81% | - |
| 16.12.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 0,00% | - |
| 15.12.2025 | 2,56 | 2,57 | 2,46 | 2,47 | -3,14% | - |
| 12.12.2025 | 2,58 | 2,59 | 2,51 | 2,55 | -1,54% | - |
| 11.12.2025 | 2,56 | 2,63 | 2,50 | 2,59 | -0,38% | - |
| 10.12.2025 | 2,51 | 2,60 | 2,47 | 2,60 | 4,00% | - |
| 09.12.2025 | 2,48 | 2,53 | 2,46 | 2,50 | 0,81% | 320,00 |
| 08.12.2025 | 2,50 | 2,54 | 2,46 | 2,48 | -0,40% | - |
| 05.12.2025 | 2,41 | 2,50 | 2,34 | 2,49 | 4,62% | - |