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 | 1,86 | 1,89 | 1,86 | 1,89 | 2,45% | - |
| 30.07.2026 | 1,88 | 1,93 | 1,82 | 1,84 | -4,66% | - |
| 29.07.2026 | 1,71 | 2,02 | 1,71 | 1,93 | 7,22% | - |
| 28.07.2026 | 1,74 | 1,80 | 1,72 | 1,80 | 0,56% | - |
| 27.07.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 2,29% | - |
| 24.07.2026 | 1,73 | 1,78 | 1,73 | 1,75 | -0,57% | - |
| 23.07.2026 | 1,85 | 1,90 | 1,74 | 1,76 | -6,38% | 35.000,00 |
| 22.07.2026 | 1,94 | 1,96 | 1,88 | 1,88 | -5,53% | - |
| 21.07.2026 | 1,82 | 1,99 | 1,82 | 1,99 | 7,57% | 20.000,00 |
| 20.07.2026 | 1,88 | 1,94 | 1,85 | 1,85 | -3,14% | - |
| 17.07.2026 | 1,84 | 1,92 | 1,83 | 1,91 | 3,24% | - |
| 16.07.2026 | 1,91 | 1,95 | 1,83 | 1,85 | -7,27% | - |
| 15.07.2026 | 2,06 | 2,12 | 1,99 | 2,00 | -1,24% | - |
| 14.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -2,42% | 199,00 |
| 13.07.2026 | 2,00 | 2,07 | 1,99 | 2,07 | 2,48% | - |
| 10.07.2026 | 1,93 | 2,02 | 1,93 | 2,02 | 2,54% | - |
| 09.07.2026 | 1,89 | 2,02 | 1,87 | 1,97 | 1,55% | - |
| 08.07.2026 | 1,83 | 1,94 | 1,82 | 1,94 | 4,86% | - |
| 07.07.2026 | 1,87 | 1,96 | 1,85 | 1,85 | -4,15% | - |
| 06.07.2026 | 1,85 | 1,98 | 1,85 | 1,93 | 1,58% | - |
| 03.07.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -1,81% | - |
| 02.07.2026 | 2,05 | 2,06 | 1,93 | 1,94 | -6,52% | - |
| 01.07.2026 | 2,04 | 2,11 | 2,01 | 2,07 | 3,76% | - |
| 30.06.2026 | 1,96 | 2,06 | 1,95 | 2,00 | 4,45% | - |
| 29.06.2026 | 1,95 | 1,99 | 1,86 | 1,91 | -0,52% | - |
| 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% | - |