1,660€
-27,19%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,90 | 1,90 | 1,54 | 1,61 | -30,30% | 3.538,00 |
| 05.02.2026 | 2,29 | 2,34 | 2,23 | 2,31 | 0,87% | 7.500,00 |
| 04.02.2026 | 2,33 | 2,44 | 2,27 | 2,29 | -0,43% | - |
| 03.02.2026 | 2,35 | 2,40 | 2,29 | 2,30 | -2,13% | - |
| 02.02.2026 | 2,17 | 2,40 | 2,17 | 2,35 | 3,98% | - |
| 30.01.2026 | 2,23 | 2,28 | 2,22 | 2,26 | 0,89% | - |
| 29.01.2026 | 2,26 | 2,28 | 2,20 | 2,24 | -1,75% | - |
| 28.01.2026 | 2,33 | 2,35 | 2,27 | 2,28 | -2,15% | - |
| 27.01.2026 | 2,39 | 2,40 | 2,31 | 2,33 | -1,69% | - |
| 26.01.2026 | 2,27 | 2,39 | 2,24 | 2,37 | 4,87% | - |
| 23.01.2026 | 2,31 | 2,33 | 2,26 | 2,26 | -0,88% | - |
| 22.01.2026 | 2,27 | 2,35 | 2,27 | 2,28 | 0,00% | - |
| 21.01.2026 | 2,25 | 2,30 | 2,23 | 2,28 | 1,33% | - |
| 20.01.2026 | 2,38 | 2,39 | 2,24 | 2,25 | -5,86% | - |
| 19.01.2026 | 2,39 | 2,40 | 2,37 | 2,39 | -1,65% | - |
| 16.01.2026 | 2,43 | 2,45 | 2,41 | 2,43 | 0,00% | - |
| 15.01.2026 | 2,41 | 2,52 | 2,41 | 2,43 | -1,22% | - |
| 14.01.2026 | 2,47 | 2,50 | 2,44 | 2,46 | -1,20% | - |
| 13.01.2026 | 2,41 | 2,49 | 2,35 | 2,49 | 3,32% | - |
| 12.01.2026 | 2,35 | 2,43 | 2,34 | 2,41 | 2,12% | - |
| 09.01.2026 | 2,39 | 2,43 | 2,33 | 2,36 | -1,26% | - |
| 08.01.2026 | 2,41 | 2,46 | 2,39 | 2,39 | -0,42% | - |
| 07.01.2026 | 2,41 | 2,46 | 2,39 | 2,40 | -1,23% | - |
| 06.01.2026 | 2,45 | 2,49 | 2,40 | 2,43 | -1,62% | - |
| 05.01.2026 | 2,49 | 2,56 | 2,46 | 2,47 | -0,80% | - |
| 02.01.2026 | 2,45 | 2,53 | 2,45 | 2,49 | 1,22% | - |
| 30.12.2025 | 2,50 | 2,51 | 2,46 | 2,46 | -2,38% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,50 | 2,52 | 1,20% | - |
| 23.12.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 22.12.2025 | 2,47 | 2,50 | 2,47 | 2,48 | 0,00% | - |
| 19.12.2025 | 2,48 | 2,49 | 2,48 | 2,48 | 0,81% | - |
| 18.12.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -1,20% | - |
| 17.12.2025 | 2,49 | 2,50 | 2,48 | 2,49 | -4,23% | - |
| 12.12.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 4,00% | - |
| 10.12.2025 | 2,50 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 09.12.2025 | 2,47 | 2,53 | 2,46 | 2,49 | 0,00% | - |
| 08.12.2025 | 2,50 | 2,53 | 2,47 | 2,49 | 2,89% | - |
| 05.12.2025 | 2,39 | 2,49 | 2,34 | 2,42 | 0,00% | - |
| 04.12.2025 | 2,47 | 2,48 | 2,35 | 2,42 | -0,82% | 225,00 |
| 03.12.2025 | 2,44 | 2,48 | 2,43 | 2,44 | 1,67% | 2.120,00 |
| 02.12.2025 | 2,43 | 2,45 | 2,40 | 2,40 | -1,64% | - |
| 28.11.2025 | 2,47 | 2,51 | 2,44 | 2,44 | 0,83% | - |
| 26.11.2025 | 2,44 | 2,47 | 2,41 | 2,42 | 0,00% | - |
| 25.11.2025 | 2,39 | 2,45 | 2,38 | 2,42 | -1,63% | - |
| 24.11.2025 | 2,40 | 2,47 | 2,38 | 2,46 | 0,82% | 4.897,00 |
| 21.11.2025 | 2,39 | 2,44 | 2,35 | 2,44 | -2,79% | 250,00 |
| 20.11.2025 | 2,50 | 2,52 | 2,48 | 2,51 | 1,62% | - |
| 19.11.2025 | 2,41 | 2,49 | 2,40 | 2,47 | -5,73% | - |
| 18.11.2025 | 2,55 | 2,62 | 2,41 | 2,62 | -1,87% | 127,00 |
| 17.11.2025 | 2,67 | 2,68 | 2,66 | 2,67 | 1,91% | - |
| 14.11.2025 | 2,60 | 2,65 | 2,55 | 2,62 | -5,42% | - |
| 13.11.2025 | 2,80 | 2,81 | 2,74 | 2,77 | -1,42% | - |
| 12.11.2025 | 2,75 | 2,81 | 2,74 | 2,81 | 3,31% | - |
| 11.11.2025 | 2,83 | 2,86 | 2,72 | 2,72 | -3,89% | 3.794,00 |
| 10.11.2025 | 2,77 | 2,84 | 2,76 | 2,83 | 4,81% | - |
| 07.11.2025 | 2,75 | 2,80 | 2,66 | 2,70 | -2,88% | - |
| 06.11.2025 | 2,79 | 2,80 | 2,78 | 2,78 | 0,00% | - |
| 05.11.2025 | 2,76 | 2,82 | 2,72 | 2,78 | 1,46% | - |
| 04.11.2025 | 2,87 | 2,94 | 2,74 | 2,74 | -6,16% | - |
| 03.11.2025 | 2,91 | 2,94 | 2,90 | 2,92 | 0,00% | - |
| 31.10.2025 | 2,91 | 2,95 | 2,90 | 2,92 | -2,01% | - |
| 30.10.2025 | 2,98 | 3,00 | 2,98 | 2,98 | -1,32% | - |
| 29.10.2025 | 2,97 | 3,02 | 2,95 | 3,02 | 2,72% | - |
| 28.10.2025 | 2,95 | 3,03 | 2,94 | 2,94 | 0,68% | 11.778,00 |
| 27.10.2025 | 3,09 | 3,09 | 2,92 | 2,92 | -3,95% | 1.200,00 |
| 24.10.2025 | 3,00 | 3,06 | 2,94 | 3,04 | 2,36% | - |
| 23.10.2025 | 3,05 | 3,09 | 2,95 | 2,97 | -14,66% | - |
| 22.10.2025 | 3,48 | 3,49 | 3,47 | 3,48 | 2,96% | - |
| 21.10.2025 | 3,38 | 3,39 | 3,37 | 3,38 | 0,00% | - |
| 20.10.2025 | 3,30 | 3,38 | 3,25 | 3,38 | 3,05% | - |
| 17.10.2025 | 3,22 | 3,29 | 3,18 | 3,28 | -3,24% | - |
| 16.10.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 2,11% | - |
| 15.10.2025 | 3,30 | 3,34 | 3,28 | 3,32 | 3,11% | - |
| 14.10.2025 | 3,10 | 3,29 | 3,10 | 3,22 | 0,63% | - |
| 13.10.2025 | 3,16 | 3,24 | 3,16 | 3,20 | 2,24% | - |
| 10.10.2025 | 3,24 | 3,25 | 3,12 | 3,13 | -3,10% | - |
| 09.10.2025 | 3,24 | 3,25 | 3,23 | 3,23 | 0,94% | - |
| 08.10.2025 | 3,24 | 3,29 | 3,20 | 3,20 | -0,31% | 4.224,00 |
| 07.10.2025 | 3,28 | 3,35 | 3,20 | 3,21 | -3,89% | - |
| 06.10.2025 | 3,32 | 3,39 | 3,31 | 3,34 | 3,73% | - |
| 03.10.2025 | 3,24 | 3,31 | 3,21 | 3,22 | 0,63% | - |
| 02.10.2025 | 3,24 | 3,27 | 3,18 | 3,20 | -1,23% | - |
| 01.10.2025 | 3,20 | 3,25 | 3,17 | 3,24 | 0,93% | - |
| 30.09.2025 | 3,20 | 3,21 | 3,20 | 3,21 | 0,00% | - |
| 29.09.2025 | 3,22 | 3,25 | 3,21 | 3,21 | -0,31% | - |
| 26.09.2025 | 3,30 | 3,31 | 3,20 | 3,22 | -2,13% | 1.440,00 |
| 25.09.2025 | 3,31 | 3,31 | 3,28 | 3,29 | 0,61% | - |
| 24.09.2025 | 3,34 | 3,37 | 3,25 | 3,27 | -0,61% | 936,00 |
| 23.09.2025 | 3,29 | 3,29 | 3,28 | 3,29 | -0,30% | - |
| 22.09.2025 | 3,28 | 3,35 | 3,27 | 3,30 | -1,79% | - |
| 19.09.2025 | 3,39 | 3,39 | 3,36 | 3,36 | 0,00% | - |
| 18.09.2025 | 3,29 | 3,38 | 3,23 | 3,36 | 3,07% | 915,00 |
| 17.09.2025 | 3,24 | 3,30 | 3,20 | 3,26 | -1,21% | 250,00 |
| 16.09.2025 | 3,30 | 3,31 | 3,30 | 3,30 | -0,60% | - |
| 15.09.2025 | 3,27 | 3,35 | 3,25 | 3,32 | -1,48% | - |
| 12.09.2025 | 3,36 | 3,37 | 3,35 | 3,37 | -0,59% | - |
| 11.09.2025 | 3,37 | 3,40 | 3,37 | 3,39 | -3,42% | - |
| 10.09.2025 | 3,48 | 3,51 | 3,47 | 3,51 | 1,45% | - |
| 09.09.2025 | 3,46 | 3,47 | 3,45 | 3,46 | 1,76% | - |
| 08.09.2025 | 3,42 | 3,49 | 3,40 | 3,40 | 0,00% | 1.030,00 |