1,950€
-0,51%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 1,91 | 1,94 | 1,89 | 1,92 | -2,04% | - |
| 25.06.2026 | 2,04 | 2,06 | 1,94 | 1,96 | -2,97% | - |
| 24.06.2026 | 2,08 | 2,10 | 2,02 | 2,02 | -3,81% | - |
| 23.06.2026 | 2,10 | 2,14 | 2,08 | 2,10 | -1,87% | - |
| 22.06.2026 | 2,20 | 2,22 | 2,12 | 2,14 | -4,04% | - |
| 19.06.2026 | 2,23 | 2,24 | 2,22 | 2,23 | 1,36% | - |
| 18.06.2026 | 2,25 | 2,30 | 2,20 | 2,20 | -4,35% | - |
| 17.06.2026 | 2,27 | 2,30 | 2,22 | 2,30 | -1,71% | - |
| 16.06.2026 | 2,35 | 2,42 | 2,29 | 2,34 | 0,00% | - |
| 15.06.2026 | 2,37 | 2,40 | 2,32 | 2,34 | 0,00% | - |
| 12.06.2026 | 2,33 | 2,42 | 2,28 | 2,34 | 2,63% | - |
| 11.06.2026 | 2,29 | 2,31 | 2,24 | 2,28 | -0,87% | - |
| 10.06.2026 | 2,29 | 2,33 | 2,27 | 2,30 | -2,54% | - |
| 09.06.2026 | 2,64 | 2,64 | 2,36 | 2,36 | -6,35% | 2.677,00 |
| 08.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,91% | 4.982,00 |
| 05.06.2026 | 2,61 | 2,66 | 2,59 | 2,65 | -1,85% | - |
| 04.06.2026 | 2,60 | 2,70 | 2,60 | 2,70 | -3,57% | 2.146,00 |
| 03.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 6,06% | 100,00 |
| 02.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 800,00 |
| 01.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | 369,00 |
| 29.05.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 3,10% | 1.400,00 |
| 28.05.2026 | 2,69 | 2,71 | 2,56 | 2,58 | 4,03% | - |
| 27.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | 100,00 |
| 26.05.2026 | 2,42 | 2,45 | 2,36 | 2,42 | -0,41% | - |
| 25.05.2026 | 2,43 | 2,44 | 2,43 | 2,43 | 2,10% | - |
| 22.05.2026 | 2,24 | 2,38 | 2,22 | 2,38 | 6,25% | - |
| 21.05.2026 | 2,20 | 2,28 | 2,16 | 2,24 | 0,90% | - |
| 20.05.2026 | 2,24 | 2,30 | 2,22 | 2,22 | -1,77% | - |
| 19.05.2026 | 2,22 | 2,38 | 2,20 | 2,26 | 0,89% | - |
| 18.05.2026 | 2,16 | 2,30 | 2,14 | 2,24 | 0,00% | - |
| 15.05.2026 | 2,23 | 2,24 | 2,22 | 2,24 | -3,45% | - |
| 14.05.2026 | 2,23 | 2,38 | 2,22 | 2,32 | 5,94% | - |
| 13.05.2026 | 2,18 | 2,22 | 2,14 | 2,19 | 1,39% | - |
| 12.05.2026 | 2,21 | 2,29 | 2,16 | 2,16 | -6,09% | - |
| 11.05.2026 | 2,37 | 2,38 | 2,28 | 2,30 | -0,86% | - |
| 08.05.2026 | 2,30 | 2,34 | 2,27 | 2,32 | 0,00% | - |
| 07.05.2026 | 2,28 | 2,36 | 2,25 | 2,32 | 3,57% | - |
| 06.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | 7.032,00 |
| 05.05.2026 | 2,29 | 2,36 | 2,29 | 2,32 | 0,87% | - |
| 04.05.2026 | 2,35 | 2,38 | 2,30 | 2,30 | 8,49% | - |
| 30.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 14,59% | 200,00 |
| 29.04.2026 | 1,90 | 1,90 | 1,85 | 1,85 | -16,67% | 1.611,00 |
| 28.04.2026 | 2,30 | 2,34 | 2,22 | 2,22 | -5,93% | 1.285,00 |
| 27.04.2026 | 2,42 | 2,42 | 2,36 | 2,36 | 0,85% | 774,00 |
| 24.04.2026 | 2,33 | 2,39 | 2,29 | 2,34 | -0,85% | - |
| 23.04.2026 | 2,35 | 2,38 | 2,32 | 2,36 | -5,60% | - |
| 22.04.2026 | 2,66 | 2,66 | 2,50 | 2,50 | -1,57% | 4.863,00 |
| 21.04.2026 | 2,45 | 2,54 | 2,40 | 2,54 | 6,72% | - |
| 20.04.2026 | 2,37 | 2,44 | 2,33 | 2,38 | 2,59% | - |
| 17.04.2026 | 2,30 | 2,36 | 2,29 | 2,32 | 1,75% | - |
| 16.04.2026 | 2,27 | 2,34 | 2,22 | 2,28 | 8,57% | - |
| 15.04.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 1,45% | 2.631,00 |
| 14.04.2026 | 2,02 | 2,07 | 2,00 | 2,07 | -1,43% | - |
| 13.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 450,00 |
| 10.04.2026 | 1,87 | 2,08 | 1,87 | 2,06 | 8,42% | 3.300,00 |
| 09.04.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 0,00% | - |
| 08.04.2026 | 1,94 | 2,02 | 1,88 | 1,90 | -1,04% | - |
| 07.04.2026 | 1,90 | 1,96 | 1,89 | 1,92 | 3,23% | - |
| 02.04.2026 | 1,82 | 1,91 | 1,82 | 1,86 | -0,53% | - |
| 01.04.2026 | 1,80 | 1,90 | 1,80 | 1,87 | 3,31% | - |
| 31.03.2026 | 1,78 | 1,84 | 1,78 | 1,81 | 0,56% | 450,00 |
| 30.03.2026 | 1,82 | 1,84 | 1,77 | 1,80 | -3,23% | - |
| 27.03.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -1,33% | - |
| 26.03.2026 | 1,89 | 1,92 | 1,87 | 1,89 | -1,31% | - |
| 25.03.2026 | 1,90 | 1,93 | 1,88 | 1,91 | -1,04% | - |
| 24.03.2026 | 1,94 | 1,97 | 1,92 | 1,93 | 0,52% | - |
| 23.03.2026 | 1,80 | 1,93 | 1,79 | 1,92 | 1,59% | - |
| 20.03.2026 | 1,90 | 1,90 | 1,87 | 1,89 | 3,28% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -3,94% | 1.000,00 |
| 18.03.2026 | 1,92 | 1,93 | 1,88 | 1,91 | 1,06% | - |
| 17.03.2026 | 1,88 | 1,91 | 1,87 | 1,89 | -0,79% | - |
| 16.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | 1.100,00 |
| 13.03.2026 | 1,86 | 1,89 | 1,82 | 1,83 | -1,61% | - |
| 12.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | 210,00 |
| 11.03.2026 | 1,93 | 1,98 | 1,91 | 1,96 | 2,08% | - |
| 10.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | 70,00 |
| 09.03.2026 | 1,82 | 1,86 | 1,80 | 1,85 | -3,65% | - |
| 06.03.2026 | 1,96 | 1,96 | 1,89 | 1,92 | -3,03% | - |
| 05.03.2026 | 2,04 | 2,08 | 1,98 | 1,98 | -1,98% | - |
| 04.03.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 1.050,00 |
| 03.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | 1.140,00 |
| 02.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 7,85% | 500,00 |
| 27.02.2026 | 1,96 | 1,96 | 1,86 | 1,91 | -0,52% | - |
| 26.02.2026 | 1,93 | 1,95 | 1,87 | 1,92 | 1,32% | - |
| 25.02.2026 | 1,87 | 2,04 | 1,87 | 1,90 | 4,12% | - |
| 24.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 1.000,00 |
| 23.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 5,23% | 287,00 |
| 20.02.2026 | 1,73 | 1,74 | 1,70 | 1,72 | -0,29% | - |
| 19.02.2026 | 1,72 | 1,74 | 1,70 | 1,73 | -3,09% | - |
| 18.02.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 2,01% | 4.516,00 |
| 17.02.2026 | 1,76 | 1,80 | 1,73 | 1,75 | -0,85% | - |
| 16.02.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 4,76% | - |
| 13.02.2026 | 1,65 | 1,69 | 1,61 | 1,68 | 5,66% | - |
| 12.02.2026 | 1,67 | 1,69 | 1,59 | 1,59 | -3,64% | - |
| 11.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 2.500,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 15,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,62 | 1,65 | 1,85% | 5.089,00 |
| 06.02.2026 | 1,95 | 1,95 | 1,56 | 1,62 | -28,32% | 17.192,00 |
| 05.02.2026 | 2,29 | 2,34 | 2,24 | 2,26 | -5,04% | - |
| 04.02.2026 | 2,33 | 2,44 | 2,33 | 2,38 | 1,71% | - |