2,640€
0,76%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,66 | 2,74 | 2,56 | 2,61 | -1,51% | - |
| 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% | - |
| 10.03.2026 | 1,88 | 1,97 | 1,88 | 1,93 | 2,66% | - |
| 09.03.2026 | 1,82 | 1,90 | 1,80 | 1,88 | 1,08% | - |
| 06.03.2026 | 1,96 | 1,96 | 1,86 | 1,86 | -4,62% | - |
| 05.03.2026 | 2,04 | 2,08 | 1,95 | 1,95 | -5,34% | - |
| 04.03.2026 | 2,00 | 2,09 | 1,98 | 2,06 | 2,23% | - |
| 03.03.2026 | 2,06 | 2,07 | 1,96 | 2,02 | -4,05% | - |
| 02.03.2026 | 1,87 | 2,10 | 1,87 | 2,10 | 10,82% | 76.125,00 |
| 27.02.2026 | 1,96 | 1,96 | 1,86 | 1,90 | -1,30% | 78.390,00 |
| 26.02.2026 | 1,93 | 1,95 | 1,87 | 1,92 | -0,26% | - |
| 25.02.2026 | 1,87 | 2,04 | 1,87 | 1,93 | 2,67% | 66.135,00 |
| 24.02.2026 | 1,76 | 1,89 | 1,74 | 1,88 | 7,45% | - |
| 23.02.2026 | 1,74 | 1,78 | 1,73 | 1,75 | -1,41% | - |
| 20.02.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 2,91% | 21.105,00 |
| 19.02.2026 | 1,72 | 1,74 | 1,70 | 1,72 | 0,58% | - |
| 18.02.2026 | 1,74 | 1,81 | 1,69 | 1,71 | -1,16% | - |
| 17.02.2026 | 1,76 | 1,80 | 1,71 | 1,73 | -1,70% | - |
| 16.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,00% | - |
| 13.02.2026 | 1,64 | 1,78 | 1,61 | 1,76 | 8,64% | - |
| 12.02.2026 | 1,67 | 1,69 | 1,58 | 1,62 | -2,99% | 3.240,00 |
| 11.02.2026 | 1,71 | 1,73 | 1,60 | 1,67 | -3,47% | - |
| 10.02.2026 | 1,68 | 1,76 | 1,66 | 1,73 | 2,98% | - |
| 09.02.2026 | 1,68 | 1,73 | 1,63 | 1,68 | 1,20% | - |
| 06.02.2026 | 1,90 | 1,90 | 1,54 | 1,66 | -28,14% | 5.178,00 |
| 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% | - |