1,315€
1,15%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 0,00% | - |
| 11.11.2026 | 1,28 | 1,31 | 1,27 | 1,31 | 4,40% | - |
| 10.11.2026 | 1,28 | 1,31 | 1,23 | 1,25 | -1,57% | - |
| 09.11.2026 | 1,21 | 1,28 | 1,20 | 1,27 | 1,60% | - |
| 06.11.2026 | 1,25 | 1,28 | 1,23 | 1,25 | -7,06% | - |
| 05.11.2026 | 1,35 | 1,38 | 1,33 | 1,35 | -1,47% | - |
| 04.11.2026 | 1,40 | 1,46 | 1,34 | 1,37 | -4,21% | - |
| 03.11.2026 | 1,45 | 1,49 | 1,43 | 1,43 | -2,73% | - |
| 02.11.2026 | 1,40 | 1,52 | 1,35 | 1,47 | 9,74% | - |
| 30.10.2026 | 1,45 | 1,46 | 1,33 | 1,34 | -8,56% | - |
| 29.10.2026 | 1,40 | 1,48 | 1,40 | 1,46 | 1,74% | - |
| 28.10.2026 | 1,27 | 1,47 | 1,19 | 1,44 | 8,30% | - |
| 27.10.2026 | 1,19 | 1,33 | 1,19 | 1,33 | 11,34% | - |
| 26.10.2026 | 1,25 | 1,26 | 1,19 | 1,19 | -4,03% | - |
| 23.10.2026 | 1,24 | 1,26 | 1,21 | 1,24 | 0,40% | - |
| 22.10.2026 | 1,19 | 1,24 | 1,15 | 1,24 | 1,65% | - |
| 21.10.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -2,80% | - |
| 20.10.2026 | 1,34 | 1,36 | 1,24 | 1,25 | -6,72% | - |
| 19.10.2026 | 1,20 | 1,36 | 1,18 | 1,34 | 12,61% | - |
| 16.10.2026 | 1,27 | 1,28 | 1,17 | 1,19 | -6,30% | - |
| 15.10.2026 | 1,29 | 1,32 | 1,21 | 1,27 | -1,93% | - |
| 14.10.2026 | 1,35 | 1,38 | 1,30 | 1,30 | -5,82% | - |
| 13.10.2026 | 1,40 | 1,42 | 1,38 | 1,38 | -2,83% | - |
| 12.10.2026 | 1,52 | 1,54 | 1,40 | 1,42 | -7,21% | - |
| 09.10.2026 | 1,54 | 1,57 | 1,53 | 1,53 | -0,33% | - |
| 08.10.2026 | 1,64 | 1,65 | 1,53 | 1,53 | -7,55% | - |
| 07.10.2026 | 1,58 | 1,67 | 1,55 | 1,66 | 9,24% | - |
| 06.10.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | - |
| 05.10.2026 | 1,59 | 1,59 | 1,47 | 1,52 | -1,30% | - |
| 02.10.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 01.10.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -1,92% | - |
| 30.09.2026 | 1,58 | 1,60 | 1,50 | 1,56 | -0,32% | - |
| 29.09.2026 | 1,52 | 1,57 | 1,50 | 1,57 | 1,95% | - |
| 28.09.2026 | 1,57 | 1,59 | 1,51 | 1,54 | -3,15% | - |
| 25.09.2026 | 1,61 | 1,64 | 1,56 | 1,59 | -1,25% | - |
| 24.09.2026 | 1,58 | 1,62 | 1,56 | 1,61 | 1,26% | - |
| 23.09.2026 | 1,62 | 1,62 | 1,55 | 1,59 | 0,96% | - |
| 22.09.2026 | 1,60 | 1,61 | 1,56 | 1,57 | -1,57% | - |
| 21.09.2026 | 1,51 | 1,60 | 1,49 | 1,60 | 5,98% | - |
| 18.09.2026 | 1,46 | 1,54 | 1,44 | 1,51 | 2,38% | - |
| 17.09.2026 | 1,44 | 1,48 | 1,41 | 1,47 | 3,16% | - |
| 16.09.2026 | 1,59 | 1,62 | 1,36 | 1,43 | -9,24% | 120.400,00 |
| 15.09.2026 | 1,69 | 1,75 | 1,57 | 1,57 | -9,51% | 13.846,00 |
| 14.09.2026 | 1,70 | 1,76 | 1,69 | 1,74 | 2,06% | - |
| 11.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 10.09.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 09.09.2026 | 1,68 | 1,73 | 1,66 | 1,70 | 1,19% | - |
| 08.09.2026 | 1,71 | 1,72 | 1,62 | 1,68 | -2,04% | - |
| 07.09.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 04.09.2026 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | - |
| 03.09.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 02.09.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 0,00% | - |
| 01.09.2026 | 1,72 | 1,73 | 1,68 | 1,70 | -1,45% | - |
| 31.08.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -0,86% | - |
| 28.08.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 0,00% | 10.500,00 |
| 27.08.2026 | 1,80 | 1,81 | 1,73 | 1,74 | -0,57% | 39.000,00 |
| 26.08.2026 | 1,77 | 1,80 | 1,73 | 1,75 | -0,57% | - |
| 25.08.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -1,40% | - |
| 24.08.2026 | 1,73 | 1,82 | 1,71 | 1,79 | 4,69% | - |
| 21.08.2026 | 1,72 | 1,75 | 1,70 | 1,71 | -0,29% | - |
| 20.08.2026 | 1,75 | 1,78 | 1,70 | 1,71 | -2,01% | - |
| 19.08.2026 | 1,75 | 1,80 | 1,72 | 1,75 | -0,85% | - |
| 18.08.2026 | 1,78 | 1,79 | 1,73 | 1,76 | -2,22% | 24.000,00 |
| 17.08.2026 | 1,83 | 1,83 | 1,77 | 1,80 | -0,55% | 15.000,00 |
| 14.08.2026 | 1,83 | 1,86 | 1,79 | 1,81 | -1,63% | - |
| 13.08.2026 | 1,81 | 1,87 | 1,79 | 1,84 | 1,38% | - |
| 12.08.2026 | 1,73 | 1,82 | 1,73 | 1,82 | 6,14% | - |
| 11.08.2026 | 1,78 | 1,80 | 1,71 | 1,71 | -4,74% | - |
| 10.08.2026 | 1,86 | 1,86 | 1,78 | 1,80 | -1,64% | - |
| 07.08.2026 | 1,83 | 1,85 | 1,81 | 1,83 | -0,27% | - |
| 06.08.2026 | 1,86 | 1,87 | 1,81 | 1,83 | -0,81% | - |
| 05.08.2026 | 1,89 | 1,89 | 1,79 | 1,85 | -2,64% | - |
| 04.08.2026 | 1,85 | 1,95 | 1,81 | 1,90 | 3,27% | 223.604,00 |
| 03.08.2026 | 1,87 | 1,91 | 1,81 | 1,84 | -0,81% | - |
| 31.07.2026 | 1,87 | 1,92 | 1,84 | 1,85 | -0,54% | 70.013,00 |
| 30.07.2026 | 1,92 | 1,99 | 1,83 | 1,86 | -3,38% | - |
| 29.07.2026 | 1,72 | 2,03 | 1,72 | 1,93 | 6,35% | - |
| 28.07.2026 | 1,78 | 1,82 | 1,73 | 1,81 | 0,56% | - |
| 27.07.2026 | 1,79 | 1,82 | 1,75 | 1,80 | 1,12% | - |
| 24.07.2026 | 1,77 | 1,82 | 1,75 | 1,78 | 0,28% | - |
| 23.07.2026 | 1,84 | 1,94 | 1,75 | 1,78 | -7,31% | 265.000,00 |
| 22.07.2026 | 1,98 | 1,99 | 1,91 | 1,92 | -3,28% | - |
| 21.07.2026 | 1,87 | 1,98 | 1,86 | 1,98 | 5,60% | 130.000,00 |
| 20.07.2026 | 1,93 | 1,96 | 1,86 | 1,88 | -3,10% | - |
| 17.07.2026 | 1,85 | 1,97 | 1,83 | 1,94 | 3,20% | - |
| 16.07.2026 | 1,91 | 1,95 | 1,83 | 1,88 | -2,09% | 210.000,00 |
| 15.07.2026 | 2,06 | 2,12 | 1,91 | 1,92 | -7,49% | - |
| 14.07.2026 | 2,00 | 2,13 | 1,99 | 2,07 | 1,97% | 40.000,00 |
| 13.07.2026 | 2,00 | 2,03 | 1,99 | 2,03 | 1,75% | - |
| 10.07.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 0,50% | - |
| 09.07.2026 | 1,95 | 2,03 | 1,91 | 1,99 | 2,32% | - |
| 08.07.2026 | 1,85 | 1,95 | 1,83 | 1,94 | 3,19% | - |
| 07.07.2026 | 1,92 | 1,98 | 1,85 | 1,88 | -3,34% | - |
| 06.07.2026 | 1,89 | 2,00 | 1,83 | 1,95 | 2,37% | - |
| 03.07.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,06% | - |
| 02.07.2026 | 2,06 | 2,06 | 1,87 | 1,88 | -9,18% | - |
| 01.07.2026 | 2,04 | 2,11 | 2,01 | 2,07 | 0,49% | - |
| 30.06.2026 | 1,96 | 2,06 | 1,95 | 2,06 | 5,37% | - |
| 29.06.2026 | 1,95 | 1,99 | 1,86 | 1,96 | 1,56% | - |
| 26.06.2026 | 1,95 | 1,97 | 1,91 | 1,93 | -3,99% | - |