20,780$
-1,19%
Echtzeit-Aktienkurs Aviat Networks Inc.
Bid:
Ask:
Aktienkurse zur Aviat Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,30 | 21,44 | 20,71 | 20,78 | -1,19% | 65.860,00 |
| 16.12.2025 | 20,97 | 21,40 | 20,78 | 21,03 | 0,00% | 94.684,00 |
| 15.12.2025 | 21,46 | 21,79 | 20,90 | 21,03 | -1,13% | 78.270,00 |
| 12.12.2025 | 21,97 | 22,06 | 21,16 | 21,27 | -3,23% | 118.899,00 |
| 11.12.2025 | 21,78 | 22,14 | 21,50 | 21,98 | 1,24% | 71.064,00 |
| 10.12.2025 | 21,07 | 21,90 | 21,07 | 21,71 | 2,70% | 88.150,00 |
| 09.12.2025 | 21,03 | 21,21 | 20,81 | 21,14 | 0,62% | 110.684,00 |
| 08.12.2025 | 21,12 | 21,38 | 20,93 | 21,01 | -0,05% | 106.691,00 |
| 05.12.2025 | 20,60 | 21,10 | 20,58 | 21,02 | 2,04% | 65.431,00 |
| 04.12.2025 | 20,91 | 21,10 | 20,52 | 20,60 | -2,32% | 92.819,00 |
| 03.12.2025 | 20,76 | 22,01 | 20,71 | 21,09 | 1,54% | 208.511,00 |
| 02.12.2025 | 21,44 | 22,05 | 20,71 | 20,77 | -2,35% | 120.602,00 |
| 01.12.2025 | 21,77 | 21,96 | 21,18 | 21,27 | -3,80% | 93.520,00 |
| 28.11.2025 | 21,84 | 22,25 | 21,60 | 22,11 | 1,84% | 57.574,00 |
| 26.11.2025 | 21,40 | 22,35 | 21,40 | 21,71 | 0,56% | 187.770,00 |
| 25.11.2025 | 21,52 | 22,51 | 21,31 | 21,59 | 0,07% | 75.048,00 |
| 24.11.2025 | 21,25 | 21,90 | 21,25 | 21,58 | 4,13% | 60.295,00 |
| 20.11.2025 | 22,13 | 22,65 | 20,67 | 20,72 | -5,43% | 162.250,00 |
| 19.11.2025 | 21,15 | 22,87 | 21,15 | 21,91 | 4,88% | 257.918,00 |
| 18.11.2025 | 21,42 | 21,83 | 20,76 | 20,89 | -3,06% | 117.631,00 |
| 17.11.2025 | 22,10 | 22,49 | 21,37 | 21,55 | -2,13% | 84.783,00 |
| 13.11.2025 | 22,89 | 23,22 | 21,76 | 22,02 | -4,81% | 89.672,00 |
| 12.11.2025 | 22,92 | 23,37 | 22,92 | 23,13 | 1,77% | 73.067,00 |
| 11.11.2025 | 23,39 | 23,79 | 22,68 | 22,73 | -3,32% | 95.643,00 |
| 10.11.2025 | 23,24 | 23,57 | 22,75 | 23,51 | 3,07% | 128.920,00 |
| 07.11.2025 | 23,13 | 23,24 | 22,02 | 22,81 | -2,48% | 91.347,00 |
| 06.11.2025 | 24,21 | 24,30 | 23,08 | 23,39 | -3,74% | 89.529,00 |
| 05.11.2025 | 25,46 | 25,46 | 22,87 | 24,30 | 0,37% | 201.930,00 |
| 04.11.2025 | 24,51 | 24,53 | 23,50 | 24,21 | -0,86% | 164.671,00 |
| 03.11.2025 | 25,06 | 25,50 | 24,16 | 24,42 | -2,36% | 87.276,00 |
| 31.10.2025 | 25,44 | 26,09 | 24,62 | 25,01 | -3,94% | 131.481,00 |
| 30.10.2025 | 24,43 | 26,12 | 24,43 | 26,04 | 5,58% | 157.876,00 |
| 29.10.2025 | 24,29 | 25,00 | 23,89 | 24,66 | 1,15% | 78.722,00 |
| 28.10.2025 | 23,98 | 24,43 | 23,69 | 24,38 | 1,46% | 72.036,00 |
| 27.10.2025 | 25,32 | 25,32 | 23,93 | 24,03 | -4,11% | 60.033,00 |
| 24.10.2025 | 24,56 | 25,26 | 24,50 | 25,06 | 3,00% | 64.747,00 |
| 23.10.2025 | 23,13 | 24,49 | 23,03 | 24,33 | 5,32% | 113.856,00 |
| 22.10.2025 | 23,23 | 23,50 | 22,77 | 23,10 | -0,50% | 78.720,00 |
| 21.10.2025 | 23,12 | 23,41 | 23,00 | 23,22 | -0,45% | 51.697,00 |
| 20.10.2025 | 23,34 | 23,68 | 23,21 | 23,32 | 0,17% | 43.756,00 |
| 17.10.2025 | 23,58 | 23,81 | 23,11 | 23,28 | -2,21% | 53.623,00 |
| 16.10.2025 | 23,27 | 23,83 | 23,15 | 23,81 | 2,78% | 95.104,00 |
| 15.10.2025 | 23,07 | 23,69 | 22,89 | 23,16 | 1,85% | 149.561,00 |
| 14.10.2025 | 21,52 | 22,80 | 21,02 | 22,74 | 5,67% | 92.833,00 |
| 13.10.2025 | 21,41 | 21,88 | 21,39 | 21,52 | 2,48% | 68.181,00 |
| 10.10.2025 | 22,45 | 22,60 | 20,96 | 21,00 | -5,96% | 83.716,00 |
| 09.10.2025 | 22,53 | 22,74 | 22,05 | 22,33 | -0,76% | 77.601,00 |
| 08.10.2025 | 22,23 | 22,73 | 22,13 | 22,50 | 1,86% | 95.584,00 |
| 07.10.2025 | 22,55 | 22,68 | 21,82 | 22,09 | -2,17% | 71.627,00 |
| 06.10.2025 | 22,97 | 23,04 | 22,54 | 22,58 | 0,58% | 47.664,00 |
| 02.10.2025 | 22,73 | 22,90 | 22,20 | 22,45 | -0,93% | 54.472,00 |
| 01.10.2025 | 22,88 | 23,22 | 22,44 | 22,66 | -1,18% | 83.012,00 |
| 30.09.2025 | 22,73 | 23,15 | 22,73 | 22,93 | 0,92% | 115.020,00 |
| 29.09.2025 | 22,64 | 22,97 | 22,48 | 22,72 | 0,80% | 105.131,00 |
| 26.09.2025 | 22,49 | 22,74 | 22,15 | 22,54 | 0,49% | 81.868,00 |
| 25.09.2025 | 22,53 | 22,76 | 22,26 | 22,43 | -1,67% | 74.551,00 |
| 24.09.2025 | 23,35 | 23,39 | 22,42 | 22,81 | -2,56% | 91.412,00 |
| 23.09.2025 | 23,99 | 24,21 | 23,40 | 23,41 | -2,34% | 69.212,00 |
| 22.09.2025 | 23,61 | 24,37 | 23,51 | 23,97 | 0,80% | 102.135,00 |
| 19.09.2025 | 24,37 | 24,37 | 23,58 | 23,78 | -1,86% | 127.340,00 |
| 18.09.2025 | 23,57 | 24,24 | 23,38 | 24,23 | 3,19% | 131.242,00 |
| 17.09.2025 | 23,49 | 24,15 | 23,26 | 23,48 | -0,13% | 118.544,00 |
| 16.09.2025 | 24,18 | 24,55 | 23,50 | 23,51 | -2,57% | 101.583,00 |
| 15.09.2025 | 24,01 | 24,54 | 23,88 | 24,13 | 0,92% | 128.623,00 |
| 12.09.2025 | 25,76 | 26,25 | 23,86 | 23,91 | -6,49% | 158.306,00 |
| 11.09.2025 | 23,90 | 25,90 | 23,55 | 25,57 | 12,72% | 433.656,00 |
| 10.09.2025 | 22,57 | 23,30 | 22,51 | 22,69 | 1,32% | 120.979,00 |
| 09.09.2025 | 22,62 | 22,69 | 22,16 | 22,39 | 0,04% | 72.872,00 |
| 08.09.2025 | 22,41 | 22,55 | 22,07 | 22,38 | 0,13% | 57.192,00 |
| 05.09.2025 | 22,70 | 23,20 | 22,26 | 22,35 | -0,36% | 101.107,00 |
| 04.09.2025 | 21,80 | 22,53 | 21,78 | 22,43 | 3,13% | 101.105,00 |
| 03.09.2025 | 22,21 | 22,54 | 21,60 | 21,75 | -2,95% | 94.845,00 |
| 02.09.2025 | 22,38 | 22,78 | 22,23 | 22,41 | -2,40% | 83.251,00 |
| 29.08.2025 | 23,33 | 23,82 | 22,76 | 22,96 | -1,25% | 93.987,00 |
| 28.08.2025 | 23,97 | 24,50 | 22,35 | 23,25 | 1,26% | 266.698,00 |
| 27.08.2025 | 23,43 | 23,43 | 22,83 | 22,96 | -2,42% | 58.295,00 |
| 26.08.2025 | 22,72 | 23,57 | 22,72 | 23,53 | 3,70% | 105.461,00 |
| 25.08.2025 | 23,14 | 23,21 | 22,61 | 22,69 | -2,16% | 69.514,00 |
| 22.08.2025 | 21,87 | 23,26 | 21,87 | 23,19 | 6,77% | 135.697,00 |
| 21.08.2025 | 21,06 | 21,77 | 21,00 | 21,72 | 1,92% | 152.547,00 |
| 20.08.2025 | 22,05 | 22,19 | 21,14 | 21,31 | -2,69% | 125.928,00 |
| 19.08.2025 | 21,85 | 22,30 | 21,79 | 21,90 | 0,23% | 68.842,00 |
| 18.08.2025 | 21,61 | 22,08 | 21,61 | 21,85 | 1,39% | 49.341,00 |
| 15.08.2025 | 22,11 | 22,11 | 21,47 | 21,55 | -2,40% | 128.488,00 |
| 14.08.2025 | 22,64 | 22,75 | 21,80 | 22,08 | -3,29% | 55.316,00 |
| 13.08.2025 | 22,60 | 23,07 | 22,58 | 22,83 | 1,33% | 85.988,00 |
| 12.08.2025 | 21,60 | 22,81 | 21,60 | 22,53 | 4,31% | 117.781,00 |
| 11.08.2025 | 21,88 | 21,91 | 21,35 | 21,60 | -0,96% | 68.521,00 |
| 08.08.2025 | 21,01 | 22,08 | 20,89 | 21,81 | 4,70% | 108.317,00 |
| 07.08.2025 | 21,79 | 21,80 | 20,81 | 20,83 | -3,39% | 63.981,00 |
| 06.08.2025 | 21,34 | 21,61 | 21,13 | 21,56 | 0,94% | 84.970,00 |
| 05.08.2025 | 21,45 | 21,75 | 21,15 | 21,36 | 0,23% | 55.454,00 |
| 04.08.2025 | 21,08 | 21,38 | 21,05 | 21,31 | 2,16% | 70.374,00 |
| 01.08.2025 | 21,34 | 21,50 | 20,67 | 20,86 | -3,43% | 102.216,00 |
| 31.07.2025 | 22,10 | 22,21 | 21,15 | 21,60 | -1,64% | 101.376,00 |
| 30.07.2025 | 23,06 | 23,14 | 21,86 | 21,96 | -4,94% | 76.926,00 |
| 29.07.2025 | 23,48 | 23,77 | 22,95 | 23,10 | -0,56% | 69.061,00 |
| 28.07.2025 | 23,35 | 23,60 | 23,09 | 23,23 | 0,17% | 56.151,00 |
| 25.07.2025 | 23,17 | 23,26 | 22,96 | 23,19 | 0,22% | 60.617,00 |
| 24.07.2025 | 24,24 | 24,24 | 23,14 | 23,14 | -4,66% | 72.635,00 |