6,076€
1,28%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 6,02 | 6,13 | 5,96 | 6,07 | 0,61% | - |
| 30.09.2026 | 6,05 | 6,09 | 5,95 | 6,03 | -0,25% | - |
| 29.09.2026 | 6,01 | 6,09 | 5,96 | 6,05 | 1,00% | 22.197,00 |
| 28.09.2026 | 6,25 | 6,26 | 5,97 | 5,99 | -4,33% | 2.400,00 |
| 25.09.2026 | 6,10 | 6,30 | 6,04 | 6,26 | 2,71% | 18.179,00 |
| 24.09.2026 | 6,26 | 6,27 | 6,02 | 6,09 | -2,45% | 1.375,00 |
| 23.09.2026 | 6,33 | 6,40 | 6,23 | 6,25 | -1,84% | 216,00 |
| 22.09.2026 | 6,29 | 6,40 | 6,20 | 6,36 | 1,22% | - |
| 21.09.2026 | 6,27 | 6,33 | 6,22 | 6,29 | 0,56% | 43.000,00 |
| 18.09.2026 | 6,26 | 6,32 | 6,18 | 6,25 | 0,63% | - |
| 17.09.2026 | 6,25 | 6,36 | 6,18 | 6,21 | 0,37% | - |
| 16.09.2026 | 6,14 | 6,34 | 6,12 | 6,19 | 1,61% | 8.240,00 |
| 15.09.2026 | 6,11 | 6,24 | 6,08 | 6,09 | 0,00% | - |
| 14.09.2026 | 6,44 | 6,53 | 6,09 | 6,09 | -6,22% | 11.200,00 |
| 11.09.2026 | 6,32 | 6,53 | 6,17 | 6,50 | 4,17% | - |
| 10.09.2026 | 6,31 | 6,40 | 6,08 | 6,24 | 0,26% | - |
| 09.09.2026 | 6,46 | 6,58 | 6,15 | 6,22 | -4,44% | 1.500,00 |
| 08.09.2026 | 6,21 | 6,55 | 6,13 | 6,51 | 6,30% | 13.515,00 |
| 07.09.2026 | 6,19 | 6,30 | 6,11 | 6,12 | -0,31% | - |
| 04.09.2026 | 6,23 | 6,32 | 6,08 | 6,14 | -0,45% | 14.325,00 |
| 03.09.2026 | 6,53 | 6,67 | 6,13 | 6,17 | -5,03% | 2.260,00 |
| 02.09.2026 | 6,44 | 6,56 | 6,34 | 6,50 | 0,74% | - |
| 01.09.2026 | 6,65 | 6,68 | 6,42 | 6,45 | -3,31% | - |
| 31.08.2026 | 6,64 | 6,70 | 6,51 | 6,67 | 0,35% | 10.000,00 |
| 28.08.2026 | 6,66 | 6,80 | 6,58 | 6,65 | -0,54% | 18.060,00 |
| 27.08.2026 | 6,77 | 6,94 | 6,59 | 6,68 | -1,47% | - |
| 26.08.2026 | 6,85 | 6,95 | 6,69 | 6,78 | -1,37% | 45,00 |
| 25.08.2026 | 6,64 | 6,88 | 6,60 | 6,88 | 3,96% | 53.820,00 |
| 24.08.2026 | 6,61 | 6,80 | 6,41 | 6,62 | 0,18% | - |
| 21.08.2026 | 6,75 | 6,95 | 6,54 | 6,60 | -1,02% | - |
| 20.08.2026 | 6,81 | 6,99 | 6,67 | 6,67 | -2,54% | - |
| 19.08.2026 | 7,10 | 7,13 | 6,71 | 6,85 | -2,80% | 6.050,00 |
| 18.08.2026 | 7,39 | 7,41 | 6,81 | 7,04 | -5,57% | 18.150,00 |
| 17.08.2026 | 7,21 | 7,50 | 7,20 | 7,46 | 3,00% | 33.240,00 |
| 14.08.2026 | 7,05 | 7,29 | 6,96 | 7,24 | 3,40% | 13.000,00 |
| 13.08.2026 | 7,05 | 7,37 | 6,96 | 7,00 | -1,23% | 10.700,00 |
| 12.08.2026 | 6,79 | 7,19 | 6,66 | 7,09 | 5,21% | 2.750,00 |
| 11.08.2026 | 6,70 | 6,88 | 6,61 | 6,74 | 1,61% | 11.050,00 |
| 10.08.2026 | 6,58 | 7,09 | 6,57 | 6,63 | 1,45% | 8.408,00 |
| 07.08.2026 | 6,60 | 6,70 | 6,40 | 6,54 | -1,04% | 11.620,00 |
| 06.08.2026 | 6,96 | 7,02 | 6,55 | 6,61 | -4,36% | 13.076,00 |
| 05.08.2026 | 7,58 | 7,87 | 6,83 | 6,91 | -8,95% | 3.180,00 |
| 04.08.2026 | 7,41 | 7,94 | 7,04 | 7,59 | -1,49% | 26.340,00 |
| 03.08.2026 | 7,46 | 7,74 | 7,30 | 7,70 | 4,39% | - |
| 31.07.2026 | 7,37 | 7,72 | 7,27 | 7,38 | 0,83% | 4.300,00 |
| 30.07.2026 | 7,25 | 7,66 | 7,12 | 7,32 | 0,49% | - |
| 29.07.2026 | 7,94 | 8,00 | 7,18 | 7,28 | -7,95% | 8.750,00 |
| 28.07.2026 | 8,31 | 8,36 | 7,47 | 7,91 | -5,26% | 6.940,00 |
| 27.07.2026 | 8,83 | 8,95 | 8,15 | 8,35 | -3,87% | - |
| 24.07.2026 | 9,04 | 9,48 | 8,62 | 8,68 | -2,84% | 5.880,00 |
| 23.07.2026 | 9,02 | 9,35 | 8,87 | 8,94 | -2,16% | 11.433,00 |
| 22.07.2026 | 10,25 | 10,53 | 8,28 | 9,13 | -14,06% | 14.629,00 |
| 21.07.2026 | 10,27 | 10,66 | 10,17 | 10,63 | 5,23% | - |
| 20.07.2026 | 10,16 | 10,60 | 10,02 | 10,10 | -0,68% | 2.400,00 |
| 17.07.2026 | 10,02 | 10,45 | 9,78 | 10,17 | -0,26% | - |
| 16.07.2026 | 10,40 | 10,43 | 9,99 | 10,20 | -1,63% | 19.950,00 |
| 15.07.2026 | 11,02 | 11,13 | 10,30 | 10,36 | -6,05% | - |
| 14.07.2026 | 10,99 | 11,25 | 10,92 | 11,03 | 0,95% | - |
| 13.07.2026 | 11,60 | 11,76 | 10,87 | 10,93 | -7,06% | 5.690,00 |
| 10.07.2026 | 11,82 | 11,99 | 11,56 | 11,76 | -0,65% | - |
| 09.07.2026 | 11,32 | 11,90 | 11,16 | 11,83 | 5,04% | - |
| 08.07.2026 | 10,98 | 11,38 | 10,71 | 11,27 | 2,69% | 16.260,00 |
| 07.07.2026 | 11,23 | 11,34 | 10,76 | 10,97 | -2,65% | - |
| 06.07.2026 | 11,33 | 11,69 | 11,10 | 11,27 | -0,69% | 7.840,00 |
| 03.07.2026 | 11,19 | 11,35 | 11,17 | 11,35 | 1,93% | - |
| 02.07.2026 | 11,93 | 12,03 | 10,87 | 11,13 | -7,02% | 7.970,00 |
| 01.07.2026 | 12,20 | 12,44 | 11,76 | 11,97 | -1,48% | - |
| 30.06.2026 | 11,94 | 12,52 | 11,74 | 12,15 | 1,13% | 9.420,00 |
| 29.06.2026 | 12,08 | 12,13 | 11,34 | 12,02 | 1,11% | 21.660,00 |
| 26.06.2026 | 12,31 | 12,37 | 11,47 | 11,89 | -3,79% | 6.200,00 |
| 25.06.2026 | 12,30 | 12,53 | 11,74 | 12,35 | 0,52% | 5.920,00 |
| 24.06.2026 | 12,71 | 13,14 | 12,07 | 12,29 | -3,40% | 5.720,00 |
| 23.06.2026 | 13,64 | 13,65 | 12,55 | 12,72 | -6,70% | 4.980,00 |
| 22.06.2026 | 13,42 | 13,87 | 13,17 | 13,63 | 3,13% | 5.580,00 |
| 19.06.2026 | 13,38 | 13,71 | 12,63 | 13,22 | -0,72% | 50.217,00 |
| 18.06.2026 | 13,36 | 13,80 | 13,20 | 13,32 | 0,24% | 17.580,00 |
| 17.06.2026 | 12,75 | 13,63 | 12,63 | 13,28 | 4,29% | 10.805,00 |
| 16.06.2026 | 13,17 | 13,22 | 12,54 | 12,74 | -2,74% | - |
| 15.06.2026 | 13,42 | 13,53 | 12,69 | 13,10 | -0,77% | - |
| 12.06.2026 | 13,02 | 13,43 | 12,88 | 13,20 | 0,63% | - |
| 11.06.2026 | 12,95 | 13,18 | 12,65 | 13,12 | 1,41% | - |
| 10.06.2026 | 12,52 | 12,96 | 11,97 | 12,93 | 4,29% | - |
| 09.06.2026 | 14,01 | 14,51 | 10,02 | 12,40 | -10,78% | 2.860,00 |
| 08.06.2026 | 13,13 | 14,78 | 13,10 | 13,90 | 4,39% | - |
| 05.06.2026 | 14,88 | 14,90 | 13,27 | 13,32 | -10,59% | - |
| 04.06.2026 | 15,24 | 15,28 | 13,89 | 14,89 | -1,63% | - |
| 03.06.2026 | 15,73 | 16,14 | 14,84 | 15,14 | -3,70% | - |
| 02.06.2026 | 15,39 | 16,14 | 15,08 | 15,72 | 2,27% | 1.900,00 |
| 01.06.2026 | 14,40 | 15,40 | 14,10 | 15,37 | 7,33% | 4.729,00 |
| 29.05.2026 | 14,67 | 15,11 | 13,88 | 14,32 | -1,45% | 3.300,00 |
| 28.05.2026 | 16,90 | 17,12 | 14,04 | 14,53 | -12,98% | 43.000,00 |
| 27.05.2026 | 14,19 | 17,17 | 13,96 | 16,70 | 17,76% | 4.040,00 |
| 26.05.2026 | 13,55 | 14,22 | 13,21 | 14,18 | 7,00% | - |
| 25.05.2026 | 13,61 | 13,83 | 13,04 | 13,25 | -1,92% | 900,00 |
| 22.05.2026 | 12,76 | 13,61 | 12,61 | 13,51 | 5,89% | 1.250,00 |
| 21.05.2026 | 12,35 | 12,81 | 12,25 | 12,76 | 2,60% | - |
| 20.05.2026 | 12,59 | 12,91 | 12,37 | 12,44 | -0,97% | 2.900,00 |
| 19.05.2026 | 12,82 | 12,96 | 12,48 | 12,56 | -2,17% | 2.500,00 |
| 18.05.2026 | 12,75 | 13,23 | 12,64 | 12,84 | 0,09% | - |
| 15.05.2026 | 12,80 | 12,98 | 12,65 | 12,83 | -1,93% | - |