1,885€
2,45%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,87 | 1,89 | 1,86 | 1,89 | 1,34% | - |
| 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% | - |
| 25.06.2026 | 2,08 | 2,10 | 1,95 | 2,01 | -1,72% | - |
| 24.06.2026 | 2,12 | 2,17 | 2,03 | 2,04 | -5,56% | - |
| 23.06.2026 | 2,14 | 2,18 | 2,12 | 2,16 | -0,92% | - |
| 22.06.2026 | 2,24 | 2,26 | 2,14 | 2,18 | -2,24% | - |
| 19.06.2026 | 2,23 | 2,24 | 2,22 | 2,23 | 1,36% | - |
| 18.06.2026 | 2,25 | 2,30 | 2,20 | 2,20 | -0,90% | - |
| 17.06.2026 | 2,26 | 2,30 | 2,22 | 2,22 | -1,33% | - |
| 16.06.2026 | 2,35 | 2,42 | 2,25 | 2,25 | -3,43% | - |
| 15.06.2026 | 2,36 | 2,40 | 2,32 | 2,33 | -0,43% | - |
| 12.06.2026 | 2,33 | 2,42 | 2,28 | 2,34 | 2,18% | - |
| 11.06.2026 | 2,28 | 2,32 | 2,24 | 2,29 | 1,33% | - |
| 10.06.2026 | 2,29 | 2,33 | 2,26 | 2,26 | -2,59% | - |
| 09.06.2026 | 2,51 | 2,75 | 2,27 | 2,32 | -6,45% | - |
| 08.06.2026 | 2,46 | 2,56 | 2,45 | 2,48 | 1,22% | - |
| 05.06.2026 | 2,62 | 2,67 | 2,45 | 2,45 | -7,20% | - |
| 04.06.2026 | 2,68 | 2,75 | 2,53 | 2,64 | -3,30% | - |
| 03.06.2026 | 2,88 | 2,89 | 2,71 | 2,73 | -5,54% | - |
| 02.06.2026 | 2,65 | 2,93 | 2,62 | 2,89 | 8,65% | - |
| 01.06.2026 | 2,59 | 2,69 | 2,57 | 2,66 | 0,76% | - |
| 29.05.2026 | 2,66 | 2,74 | 2,56 | 2,64 | -0,38% | - |
| 28.05.2026 | 2,70 | 2,79 | 2,56 | 2,65 | -0,75% | - |
| 27.05.2026 | 2,43 | 2,71 | 2,36 | 2,67 | 9,43% | - |
| 26.05.2026 | 2,42 | 2,49 | 2,36 | 2,44 | 0,41% | - |
| 25.05.2026 | 2,43 | 2,44 | 2,43 | 2,43 | 0,83% | - |
| 22.05.2026 | 2,29 | 2,41 | 2,24 | 2,41 | 6,17% | - |
| 21.05.2026 | 2,25 | 2,32 | 2,18 | 2,27 | 1,34% | - |
| 20.05.2026 | 2,30 | 2,34 | 2,24 | 2,24 | -1,32% | - |
| 19.05.2026 | 2,25 | 2,40 | 2,24 | 2,27 | -1,30% | - |
| 18.05.2026 | 2,20 | 2,33 | 2,18 | 2,30 | 3,60% | - |
| 15.05.2026 | 2,23 | 2,25 | 2,10 | 2,22 | -2,20% | - |
| 14.05.2026 | 2,23 | 2,38 | 2,22 | 2,27 | 1,34% | - |
| 13.05.2026 | 2,18 | 2,25 | 2,14 | 2,24 | 5,16% | - |
| 12.05.2026 | 2,21 | 2,29 | 2,13 | 2,13 | -4,91% | - |
| 11.05.2026 | 2,37 | 2,38 | 2,23 | 2,24 | -5,08% | - |
| 08.05.2026 | 2,30 | 2,37 | 2,27 | 2,36 | 2,61% | - |
| 07.05.2026 | 2,28 | 2,36 | 2,25 | 2,30 | 0,44% | - |
| 06.05.2026 | 2,35 | 2,36 | 2,26 | 2,29 | -2,14% | - |
| 05.05.2026 | 2,29 | 2,36 | 2,29 | 2,34 | 2,18% | - |
| 04.05.2026 | 2,35 | 2,38 | 2,27 | 2,29 | 2,23% | - |
| 30.04.2026 | 2,06 | 2,25 | 2,01 | 2,24 | 13,13% | - |
| 29.04.2026 | 2,16 | 2,22 | 1,92 | 1,98 | -10,81% | - |
| 28.04.2026 | 2,27 | 2,33 | 2,20 | 2,22 | -2,20% | - |
| 27.04.2026 | 2,37 | 2,42 | 2,25 | 2,27 | -3,81% | - |
| 24.04.2026 | 2,33 | 2,39 | 2,29 | 2,36 | 3,51% | - |
| 23.04.2026 | 2,34 | 2,38 | 2,28 | 2,28 | -2,15% | - |
| 22.04.2026 | 2,70 | 2,72 | 2,33 | 2,33 | -11,07% | 24.000,00 |
| 21.04.2026 | 2,45 | 2,63 | 2,40 | 2,62 | 6,94% | - |
| 20.04.2026 | 2,37 | 2,45 | 2,33 | 2,45 | 3,81% | - |
| 17.04.2026 | 2,30 | 2,39 | 2,29 | 2,36 | 2,61% | - |
| 16.04.2026 | 2,27 | 2,30 | 2,22 | 2,30 | 4,55% | - |
| 15.04.2026 | 2,11 | 2,22 | 2,08 | 2,20 | 4,27% | - |
| 14.04.2026 | 2,02 | 2,12 | 2,00 | 2,11 | 4,46% | - |
| 13.04.2026 | 2,10 | 2,15 | 2,01 | 2,02 | -1,94% | - |
| 10.04.2026 | 1,93 | 2,13 | 1,91 | 2,06 | 8,42% | 41.250,00 |
| 09.04.2026 | 1,92 | 1,94 | 1,88 | 1,90 | -1,30% | - |
| 08.04.2026 | 1,97 | 2,04 | 1,90 | 1,93 | -0,52% | - |
| 07.04.2026 | 1,94 | 1,99 | 1,92 | 1,94 | 1,57% | - |
| 02.04.2026 | 1,87 | 1,91 | 1,84 | 1,91 | 0,79% | - |
| 01.04.2026 | 1,84 | 1,92 | 1,81 | 1,89 | 2,44% | - |
| 31.03.2026 | 1,82 | 1,85 | 1,79 | 1,85 | 1,93% | 5.400,00 |
| 30.03.2026 | 1,86 | 1,88 | 1,79 | 1,81 | -1,90% | - |
| 27.03.2026 | 1,87 | 1,87 | 1,83 | 1,85 | -2,38% | - |
| 26.03.2026 | 1,89 | 1,92 | 1,87 | 1,89 | 2,72% | - |
| 25.03.2026 | 1,89 | 1,93 | 1,84 | 1,84 | -3,16% | - |
| 24.03.2026 | 1,94 | 1,97 | 1,88 | 1,90 | -2,56% | - |
| 23.03.2026 | 1,80 | 1,95 | 1,79 | 1,95 | 7,14% | - |
| 20.03.2026 | 1,89 | 1,92 | 1,82 | 1,82 | -3,96% | - |
| 19.03.2026 | 1,90 | 1,92 | 1,86 | 1,90 | -1,30% | - |
| 18.03.2026 | 1,92 | 1,93 | 1,88 | 1,92 | 1,59% | 20.000,00 |
| 17.03.2026 | 1,88 | 1,92 | 1,87 | 1,89 | 0,80% | - |
| 16.03.2026 | 1,85 | 1,90 | 1,83 | 1,88 | 1,90% | - |
| 13.03.2026 | 1,86 | 1,89 | 1,81 | 1,84 | -1,34% | 23.100,00 |
| 12.03.2026 | 1,94 | 1,96 | 1,86 | 1,87 | -3,62% | 10.875,00 |
| 11.03.2026 | 1,93 | 1,99 | 1,91 | 1,94 | 0,26% | - |