1,315€
0,77%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | 100,00 |
| 11.11.2026 | 1,28 | 1,31 | 1,27 | 1,31 | 3,57% | - |
| 10.11.2026 | 1,28 | 1,31 | 1,26 | 1,26 | 6,78% | - |
| 09.11.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -0,84% | 83,00 |
| 06.11.2026 | 1,21 | 1,25 | 1,18 | 1,19 | -0,83% | - |
| 05.11.2026 | 1,32 | 1,34 | 1,20 | 1,20 | -11,11% | - |
| 04.11.2026 | 1,37 | 1,44 | 1,33 | 1,35 | -2,88% | - |
| 03.11.2026 | 1,42 | 1,47 | 1,39 | 1,39 | -2,80% | - |
| 02.11.2026 | 1,36 | 1,49 | 1,36 | 1,43 | 4,38% | - |
| 30.10.2026 | 1,41 | 1,42 | 1,32 | 1,37 | -4,20% | - |
| 29.10.2026 | 1,36 | 1,46 | 1,36 | 1,43 | 4,38% | - |
| 28.10.2026 | 1,24 | 1,45 | 1,24 | 1,37 | 6,20% | - |
| 27.10.2026 | 1,16 | 1,29 | 1,16 | 1,29 | 9,32% | - |
| 26.10.2026 | 1,24 | 1,25 | 1,18 | 1,18 | -4,84% | - |
| 23.10.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 1,64% | - |
| 22.10.2026 | 1,17 | 1,22 | 1,13 | 1,22 | 1,67% | - |
| 21.10.2026 | 1,24 | 1,25 | 1,17 | 1,20 | -3,23% | - |
| 20.10.2026 | 1,31 | 1,34 | 1,22 | 1,24 | -7,46% | - |
| 19.10.2026 | 1,17 | 1,34 | 1,16 | 1,34 | 14,53% | - |
| 16.10.2026 | 1,24 | 1,26 | 1,15 | 1,17 | -5,65% | - |
| 15.10.2026 | 1,26 | 1,28 | 1,20 | 1,24 | -3,88% | - |
| 14.10.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -4,44% | - |
| 13.10.2026 | 1,37 | 1,39 | 1,35 | 1,35 | -2,17% | - |
| 12.10.2026 | 1,49 | 1,51 | 1,38 | 1,38 | -8,61% | - |
| 09.10.2026 | 1,51 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 08.10.2026 | 1,61 | 1,61 | 1,51 | 1,51 | -7,36% | - |
| 07.10.2026 | 1,54 | 1,63 | 1,54 | 1,63 | 5,16% | - |
| 06.10.2026 | 1,48 | 1,56 | 1,48 | 1,55 | 2,65% | - |
| 05.10.2026 | 1,55 | 1,57 | 1,47 | 1,51 | -2,58% | - |
| 02.10.2026 | 1,50 | 1,57 | 1,50 | 1,55 | 1,97% | - |
| 01.10.2026 | 1,54 | 1,55 | 1,50 | 1,52 | -0,65% | - |
| 30.09.2026 | 1,54 | 1,57 | 1,49 | 1,53 | -1,92% | - |
| 29.09.2026 | 1,48 | 1,56 | 1,48 | 1,56 | 4,00% | - |
| 28.09.2026 | 1,53 | 1,57 | 1,50 | 1,50 | -4,46% | - |
| 25.09.2026 | 1,57 | 1,61 | 1,55 | 1,57 | -0,63% | - |
| 24.09.2026 | 1,54 | 1,59 | 1,53 | 1,58 | 0,64% | - |
| 23.09.2026 | 1,58 | 1,59 | 1,53 | 1,57 | 0,00% | - |
| 22.09.2026 | 1,56 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 21.09.2026 | 1,47 | 1,58 | 1,47 | 1,58 | 4,64% | - |
| 18.09.2026 | 1,43 | 1,51 | 1,42 | 1,51 | 4,86% | - |
| 17.09.2026 | 1,41 | 1,46 | 1,41 | 1,44 | 2,13% | - |
| 16.09.2026 | 1,55 | 1,59 | 1,35 | 1,41 | -10,76% | 14.800,00 |
| 15.09.2026 | 1,65 | 1,70 | 1,56 | 1,58 | -8,67% | 11.204,00 |
| 14.09.2026 | 1,66 | 1,75 | 1,66 | 1,73 | 1,17% | - |
| 11.09.2026 | 1,66 | 1,74 | 1,66 | 1,71 | 2,40% | - |
| 10.09.2026 | 1,66 | 1,68 | 1,65 | 1,67 | -0,60% | - |
| 09.09.2026 | 1,64 | 1,70 | 1,62 | 1,68 | 1,20% | - |
| 08.09.2026 | 1,69 | 1,70 | 1,61 | 1,66 | -1,19% | - |
| 07.09.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 04.09.2026 | 1,68 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 03.09.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | - |
| 02.09.2026 | 1,65 | 1,69 | 1,65 | 1,68 | 0,60% | - |
| 01.09.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -1,76% | 100,00 |
| 31.08.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,58% | - |
| 28.08.2026 | 1,70 | 1,76 | 1,70 | 1,71 | 0,00% | 500,00 |
| 27.08.2026 | 1,76 | 1,83 | 1,70 | 1,71 | -0,58% | 1.500,00 |
| 26.08.2026 | 1,72 | 1,75 | 1,72 | 1,72 | -1,15% | - |
| 25.08.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 0,00% | - |
| 24.08.2026 | 1,69 | 1,79 | 1,69 | 1,74 | 1,16% | - |
| 21.08.2026 | 1,68 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 20.08.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -2,87% | - |
| 19.08.2026 | 1,72 | 1,75 | 1,71 | 1,74 | 0,00% | - |
| 18.08.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -2,25% | 3.000,00 |
| 17.08.2026 | 1,79 | 1,80 | 1,74 | 1,78 | -1,66% | 15.000,00 |
| 14.08.2026 | 1,80 | 1,83 | 1,78 | 1,81 | 0,00% | - |
| 13.08.2026 | 1,77 | 1,86 | 1,75 | 1,81 | 1,69% | - |
| 12.08.2026 | 1,69 | 1,80 | 1,69 | 1,78 | 4,09% | - |
| 11.08.2026 | 1,74 | 1,77 | 1,70 | 1,71 | -2,84% | - |
| 10.08.2026 | 1,82 | 1,84 | 1,76 | 1,76 | -2,22% | - |
| 07.08.2026 | 1,78 | 1,83 | 1,78 | 1,80 | -1,10% | - |
| 06.08.2026 | 1,82 | 1,84 | 1,79 | 1,82 | -1,09% | - |
| 05.08.2026 | 1,84 | 1,86 | 1,77 | 1,84 | -1,08% | - |
| 04.08.2026 | 1,81 | 1,93 | 1,81 | 1,86 | 0,54% | 58.625,00 |
| 03.08.2026 | 1,83 | 1,87 | 1,82 | 1,85 | 0,54% | - |
| 31.07.2026 | 1,86 | 1,90 | 1,84 | 1,84 | 0,00% | 5.001,00 |
| 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% | - |