13,220€
-0,72%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2026 | 13,63 | 13,87 | 12,91 | 13,08 | -2,93% | - |
| 13.05.2026 | 12,89 | 13,89 | 12,50 | 13,47 | 5,07% | 2.650,00 |
| 12.05.2026 | 13,28 | 13,34 | 12,45 | 12,82 | -3,68% | - |
| 11.05.2026 | 12,69 | 13,71 | 12,53 | 13,31 | 4,98% | 2.100,00 |
| 08.05.2026 | 12,35 | 12,90 | 12,22 | 12,68 | 2,48% | - |
| 07.05.2026 | 13,35 | 13,44 | 12,22 | 12,37 | -7,48% | 15.473,00 |
| 06.05.2026 | 13,31 | 13,46 | 12,92 | 13,37 | 2,23% | 8.088,00 |
| 05.05.2026 | 14,70 | 14,94 | 12,22 | 13,08 | -16,33% | 12.306,00 |
| 04.05.2026 | 15,60 | 15,88 | 15,30 | 15,63 | 3,69% | 21.951,00 |
| 30.04.2026 | 14,37 | 15,11 | 14,20 | 15,08 | 4,88% | 7.000,00 |
| 29.04.2026 | 13,80 | 14,56 | 13,72 | 14,38 | 4,22% | - |
| 28.04.2026 | 14,21 | 14,39 | 13,54 | 13,79 | -3,27% | - |
| 27.04.2026 | 14,42 | 14,49 | 13,94 | 14,26 | -1,30% | 14.700,00 |
| 24.04.2026 | 14,39 | 14,54 | 14,20 | 14,45 | 0,78% | 1.725,00 |
| 23.04.2026 | 14,40 | 14,70 | 14,07 | 14,34 | -1,16% | 3.800,00 |
| 22.04.2026 | 15,17 | 15,21 | 14,30 | 14,50 | -3,01% | 13.200,00 |
| 21.04.2026 | 15,11 | 15,29 | 14,85 | 14,95 | -0,15% | 34.350,00 |
| 20.04.2026 | 14,35 | 15,11 | 14,16 | 14,98 | 3,78% | 28.570,00 |
| 17.04.2026 | 14,20 | 14,57 | 13,85 | 14,43 | 2,38% | 5.210,00 |
| 16.04.2026 | 13,31 | 14,19 | 13,12 | 14,09 | 5,71% | - |
| 15.04.2026 | 13,08 | 13,33 | 12,73 | 13,33 | 1,76% | - |
| 14.04.2026 | 12,69 | 13,30 | 12,68 | 13,10 | 2,94% | - |
| 13.04.2026 | 12,82 | 12,89 | 12,50 | 12,73 | -0,87% | 3.349,00 |
| 10.04.2026 | 12,65 | 12,97 | 12,51 | 12,84 | 1,65% | 8.368,00 |
| 09.04.2026 | 11,74 | 12,64 | 11,61 | 12,63 | 7,16% | 9.505,00 |
| 08.04.2026 | 11,44 | 11,85 | 11,27 | 11,79 | 3,49% | 41.000,00 |
| 07.04.2026 | 11,14 | 11,44 | 10,98 | 11,39 | 1,98% | 25.750,00 |
| 02.04.2026 | 10,85 | 11,24 | 10,68 | 11,17 | 1,29% | - |
| 01.04.2026 | 10,93 | 11,22 | 10,86 | 11,03 | 1,31% | 3.400,00 |
| 31.03.2026 | 10,86 | 10,97 | 10,47 | 10,89 | 2,03% | - |
| 30.03.2026 | 11,34 | 11,45 | 10,64 | 10,67 | -4,78% | 26.023,00 |
| 27.03.2026 | 11,33 | 11,48 | 11,11 | 11,20 | -0,31% | 49.518,00 |
| 26.03.2026 | 10,88 | 11,39 | 10,69 | 11,24 | 2,71% | 12.900,00 |
| 25.03.2026 | 10,93 | 11,02 | 10,65 | 10,94 | 0,04% | - |
| 24.03.2026 | 10,29 | 11,00 | 10,20 | 10,94 | 5,27% | 4.140,00 |
| 23.03.2026 | 9,85 | 10,48 | 9,30 | 10,39 | 4,15% | - |
| 20.03.2026 | 10,23 | 10,39 | 9,89 | 9,98 | -2,72% | 19.500,00 |
| 19.03.2026 | 10,11 | 10,67 | 9,80 | 10,26 | 0,66% | 4.250,00 |
| 18.03.2026 | 9,37 | 10,27 | 9,29 | 10,19 | 9,64% | - |
| 17.03.2026 | 8,84 | 9,34 | 6,55 | 9,29 | 4,38% | - |
| 16.03.2026 | 8,71 | 9,06 | 8,67 | 8,90 | 2,94% | - |
| 13.03.2026 | 8,77 | 9,01 | 6,79 | 8,65 | -1,04% | - |
| 12.03.2026 | 8,72 | 9,00 | 8,64 | 8,74 | -0,96% | - |
| 11.03.2026 | 8,84 | 9,01 | 8,61 | 8,82 | 0,30% | - |
| 10.03.2026 | 8,28 | 8,94 | 8,26 | 8,80 | 6,06% | 4.500,00 |
| 09.03.2026 | 8,16 | 8,78 | 4,77 | 8,30 | -0,28% | - |
| 06.03.2026 | 8,66 | 8,79 | 8,15 | 8,32 | -3,94% | - |
| 05.03.2026 | 8,86 | 8,93 | 8,52 | 8,66 | -2,13% | - |
| 04.03.2026 | 8,52 | 9,01 | 7,62 | 8,85 | 3,68% | - |
| 03.03.2026 | 8,41 | 8,62 | 4,23 | 8,53 | 0,25% | - |
| 02.03.2026 | 8,51 | 9,35 | 5,18 | 8,51 | -1,52% | - |
| 27.02.2026 | 8,38 | 8,65 | 8,25 | 8,64 | 3,71% | 2.100,00 |
| 26.02.2026 | 9,35 | 9,37 | 8,22 | 8,33 | -7,61% | 22.400,00 |
| 25.02.2026 | 9,04 | 9,24 | 8,77 | 9,02 | 0,51% | 51.011,00 |
| 24.02.2026 | 8,69 | 9,19 | 8,51 | 8,97 | 3,42% | - |
| 23.02.2026 | 8,46 | 8,74 | 8,13 | 8,68 | 1,62% | - |
| 20.02.2026 | 8,45 | 8,78 | 8,15 | 8,54 | 1,68% | - |
| 19.02.2026 | 8,51 | 8,53 | 8,14 | 8,40 | -2,63% | - |
| 18.02.2026 | 8,63 | 8,76 | 8,21 | 8,63 | 0,55% | - |
| 17.02.2026 | 8,52 | 8,70 | 8,37 | 8,58 | 0,37% | 4.200,00 |
| 16.02.2026 | 8,56 | 8,73 | 8,54 | 8,55 | 0,22% | 48.043,00 |
| 13.02.2026 | 8,32 | 8,63 | 8,25 | 8,53 | 2,64% | - |
| 12.02.2026 | 8,70 | 8,74 | 8,16 | 8,31 | -4,87% | - |
| 11.02.2026 | 8,84 | 10,59 | 8,55 | 8,73 | -1,09% | - |
| 10.02.2026 | 8,71 | 8,90 | 8,59 | 8,83 | 1,01% | 1.650,00 |
| 09.02.2026 | 8,39 | 8,76 | 7,99 | 8,74 | 4,83% | - |
| 06.02.2026 | 7,97 | 10,14 | 7,89 | 8,34 | 4,56% | - |
| 05.02.2026 | 7,93 | 10,20 | 7,83 | 7,97 | -0,09% | - |
| 04.02.2026 | 7,99 | 10,09 | 7,78 | 7,98 | -0,01% | 4.700,00 |
| 03.02.2026 | 8,07 | 10,25 | 7,85 | 7,98 | 0,49% | 23.170,00 |
| 02.02.2026 | 7,82 | 8,19 | 7,72 | 7,94 | 1,68% | 5.290,00 |
| 30.01.2026 | 7,89 | 10,06 | 6,25 | 7,81 | -1,83% | - |
| 29.01.2026 | 8,07 | 8,09 | 7,88 | 7,96 | -0,70% | 57.408,00 |
| 28.01.2026 | 8,13 | 8,49 | 6,25 | 8,01 | 0,55% | - |