17,760$
-0,17%
Echtzeit-Aktienkurs Aviat Networks
Bid:
Ask:
Aktienkurse zur Aviat Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,79 | 17,98 | 17,48 | 17,76 | -0,17% | 178.807,00 |
| 28.05.2026 | 17,75 | 17,99 | 17,54 | 17,79 | -1,06% | 107.842,00 |
| 27.05.2026 | 17,97 | 18,25 | 17,60 | 17,98 | 0,33% | 112.609,00 |
| 26.05.2026 | 17,71 | 18,06 | 17,58 | 17,92 | 1,88% | 182.452,00 |
| 22.05.2026 | 16,49 | 17,60 | 16,49 | 17,59 | 7,00% | 196.574,00 |
| 21.05.2026 | 15,84 | 16,58 | 15,46 | 16,44 | 2,81% | 217.945,00 |
| 20.05.2026 | 15,85 | 16,40 | 15,56 | 15,99 | 1,72% | 128.029,00 |
| 19.05.2026 | 15,90 | 15,96 | 15,43 | 15,72 | -2,48% | 258.373,00 |
| 18.05.2026 | 16,24 | 16,24 | 15,76 | 16,12 | 0,75% | 200.122,00 |
| 15.05.2026 | 16,07 | 16,47 | 15,65 | 16,00 | -2,26% | 376.899,00 |
| 14.05.2026 | 15,44 | 16,51 | 15,41 | 16,37 | 6,51% | 294.356,00 |
| 13.05.2026 | 15,35 | 15,71 | 14,62 | 15,37 | 0,20% | 253.903,00 |
| 12.05.2026 | 15,73 | 16,07 | 15,15 | 15,34 | -3,28% | 184.905,00 |
| 11.05.2026 | 15,80 | 16,33 | 15,79 | 15,86 | 0,44% | 233.048,00 |
| 08.05.2026 | 16,79 | 16,79 | 15,50 | 15,79 | -3,48% | 288.072,00 |
| 07.05.2026 | 16,50 | 17,33 | 16,28 | 16,36 | -0,55% | 273.302,00 |
| 06.05.2026 | 15,21 | 16,59 | 15,12 | 16,45 | 9,16% | 519.728,00 |
| 05.05.2026 | 14,70 | 16,11 | 13,92 | 15,07 | -33,44% | 1.104.791,00 |
| 04.05.2026 | 22,98 | 23,48 | 22,16 | 22,64 | -2,08% | 198.618,00 |
| 01.05.2026 | 23,09 | 23,41 | 22,69 | 23,12 | 0,78% | 162.907,00 |
| 30.04.2026 | 21,56 | 23,00 | 21,56 | 22,94 | 6,65% | 178.525,00 |
| 29.04.2026 | 21,58 | 21,87 | 21,20 | 21,51 | 0,47% | 93.503,00 |
| 28.04.2026 | 22,24 | 22,46 | 20,75 | 21,41 | -5,35% | 159.134,00 |
| 27.04.2026 | 23,16 | 23,68 | 22,51 | 22,62 | -3,00% | 131.589,00 |
| 24.04.2026 | 22,61 | 23,57 | 22,39 | 23,32 | 2,73% | 126.519,00 |
| 23.04.2026 | 22,68 | 22,95 | 22,22 | 22,70 | 0,60% | 181.923,00 |
| 22.04.2026 | 22,57 | 22,98 | 22,35 | 22,57 | 0,69% | 202.308,00 |
| 21.04.2026 | 22,71 | 23,15 | 22,26 | 22,41 | -0,31% | 201.264,00 |
| 20.04.2026 | 22,62 | 22,94 | 22,09 | 22,48 | -1,40% | 226.358,00 |
| 17.04.2026 | 23,23 | 23,70 | 22,66 | 22,80 | 0,44% | 195.959,00 |
| 16.04.2026 | 22,61 | 22,99 | 22,32 | 22,70 | 0,27% | 297.850,00 |
| 15.04.2026 | 22,39 | 22,72 | 22,00 | 22,64 | 1,12% | 187.918,00 |
| 14.04.2026 | 22,45 | 22,64 | 22,00 | 22,39 | 0,63% | 198.679,00 |
| 13.04.2026 | 21,88 | 22,75 | 21,88 | 22,25 | 1,18% | 186.196,00 |
| 10.04.2026 | 21,42 | 22,06 | 21,27 | 21,99 | 3,48% | 286.746,00 |
| 09.04.2026 | 21,07 | 21,54 | 20,88 | 21,25 | 0,19% | 213.931,00 |
| 08.04.2026 | 21,48 | 21,75 | 20,95 | 21,21 | 2,76% | 184.605,00 |
| 07.04.2026 | 20,55 | 21,17 | 20,07 | 20,64 | -0,39% | 174.583,00 |
| 06.04.2026 | 20,14 | 21,19 | 20,14 | 20,72 | 2,55% | 209.048,00 |
| 02.04.2026 | 19,47 | 20,79 | 18,49 | 20,21 | 2,73% | 299.797,00 |
| 01.04.2026 | 22,34 | 22,71 | 19,07 | 19,67 | -12,81% | 894.928,00 |
| 31.03.2026 | 22,64 | 23,10 | 22,02 | 22,56 | 0,45% | 118.820,00 |
| 30.03.2026 | 23,06 | 23,10 | 22,24 | 22,46 | -1,92% | 100.574,00 |
| 27.03.2026 | 23,51 | 23,54 | 22,24 | 22,90 | -3,74% | 125.789,00 |
| 26.03.2026 | 24,79 | 25,98 | 23,57 | 23,79 | -4,42% | 122.993,00 |
| 25.03.2026 | 25,90 | 26,24 | 24,80 | 24,89 | -2,93% | 110.007,00 |
| 24.03.2026 | 25,11 | 26,18 | 24,84 | 25,64 | 0,71% | 94.833,00 |
| 23.03.2026 | 25,51 | 26,28 | 25,09 | 25,46 | 1,39% | 138.730,00 |
| 20.03.2026 | 25,82 | 26,27 | 24,97 | 25,11 | -3,01% | 108.394,00 |
| 19.03.2026 | 24,82 | 26,53 | 24,82 | 25,89 | 3,60% | 211.721,00 |
| 18.03.2026 | 25,28 | 25,71 | 24,91 | 24,99 | -1,81% | 94.391,00 |
| 17.03.2026 | 25,02 | 25,45 | 24,46 | 25,45 | 1,72% | 96.249,00 |
| 16.03.2026 | 25,31 | 25,31 | 24,68 | 25,02 | 1,58% | 42.793,00 |
| 13.03.2026 | 25,25 | 25,54 | 24,49 | 24,63 | -1,56% | 52.413,00 |
| 12.03.2026 | 25,52 | 25,87 | 24,74 | 25,02 | -3,77% | 72.022,00 |
| 11.03.2026 | 25,40 | 26,36 | 25,22 | 26,00 | 0,87% | 53.342,00 |
| 10.03.2026 | 25,20 | 26,25 | 25,20 | 25,78 | 1,72% | 98.825,00 |
| 09.03.2026 | 24,32 | 25,65 | 24,23 | 25,34 | 1,56% | 109.167,00 |
| 06.03.2026 | 25,02 | 25,33 | 24,40 | 24,95 | -2,88% | 107.396,00 |
| 05.03.2026 | 26,30 | 26,53 | 25,36 | 25,69 | -3,93% | 81.854,00 |
| 04.03.2026 | 26,15 | 26,84 | 25,63 | 26,74 | 3,40% | 136.367,00 |
| 03.03.2026 | 25,31 | 26,03 | 24,77 | 25,86 | -0,63% | 102.129,00 |
| 02.03.2026 | 25,00 | 26,09 | 24,81 | 26,02 | 3,93% | 102.318,00 |
| 27.02.2026 | 24,94 | 25,17 | 24,40 | 25,04 | -0,24% | 75.114,00 |
| 26.02.2026 | 24,80 | 25,40 | 24,50 | 25,10 | 1,66% | 131.354,00 |
| 25.02.2026 | 24,52 | 24,90 | 24,18 | 24,69 | 1,56% | 151.860,00 |
| 24.02.2026 | 24,32 | 24,74 | 24,31 | 24,31 | 0,50% | 140.610,00 |
| 23.02.2026 | 24,69 | 25,37 | 24,00 | 24,19 | -2,06% | 106.412,00 |
| 20.02.2026 | 24,44 | 25,64 | 24,22 | 24,70 | 1,31% | 187.739,00 |
| 19.02.2026 | 24,54 | 24,79 | 24,25 | 24,38 | -0,97% | 81.768,00 |
| 18.02.2026 | 24,63 | 25,00 | 24,27 | 24,62 | -0,40% | 84.763,00 |
| 17.02.2026 | 24,92 | 25,70 | 24,54 | 24,72 | -0,96% | 117.970,00 |
| 13.02.2026 | 25,31 | 25,48 | 24,82 | 24,96 | -0,16% | 94.522,00 |
| 12.02.2026 | 26,14 | 26,32 | 24,64 | 25,00 | -3,47% | 99.074,00 |
| 11.02.2026 | 26,07 | 26,75 | 25,43 | 25,90 | -0,73% | 102.378,00 |
| 10.02.2026 | 26,08 | 26,93 | 25,72 | 26,09 | -0,31% | 131.248,00 |
| 09.02.2026 | 26,49 | 26,75 | 25,87 | 26,17 | -0,72% | 200.103,00 |
| 06.02.2026 | 25,67 | 26,59 | 25,67 | 26,36 | 2,25% | 192.568,00 |
| 05.02.2026 | 25,15 | 26,00 | 24,16 | 25,78 | 0,82% | 234.785,00 |
| 04.02.2026 | 23,49 | 27,02 | 23,40 | 25,57 | 13,90% | 501.543,00 |
| 03.02.2026 | 22,79 | 23,48 | 21,80 | 22,45 | -1,07% | 185.818,00 |
| 02.02.2026 | 21,74 | 23,12 | 21,46 | 22,69 | 3,95% | 161.754,00 |
| 30.01.2026 | 21,46 | 22,16 | 21,46 | 21,83 | 0,32% | 153.003,00 |
| 29.01.2026 | 21,65 | 21,82 | 20,93 | 21,76 | 0,74% | 105.529,00 |
| 28.01.2026 | 21,65 | 21,94 | 21,35 | 21,60 | 0,89% | 102.751,00 |
| 27.01.2026 | 21,50 | 21,98 | 21,37 | 21,41 | 0,09% | 80.473,00 |
| 26.01.2026 | 21,35 | 21,78 | 21,17 | 21,39 | -1,38% | 70.489,00 |
| 22.01.2026 | 21,80 | 22,32 | 21,40 | 21,69 | 0,23% | 87.187,00 |
| 21.01.2026 | 21,26 | 21,98 | 21,18 | 21,64 | 2,71% | 108.309,00 |
| 20.01.2026 | 21,82 | 22,10 | 21,00 | 21,07 | -5,90% | 89.505,00 |
| 16.01.2026 | 22,16 | 22,74 | 21,70 | 22,39 | 1,40% | 113.761,00 |
| 15.01.2026 | 21,78 | 22,57 | 21,69 | 22,08 | 1,89% | 104.183,00 |
| 14.01.2026 | 21,57 | 21,95 | 21,10 | 21,67 | 0,23% | 79.617,00 |
| 13.01.2026 | 22,20 | 22,37 | 21,51 | 21,62 | -2,44% | 118.326,00 |
| 12.01.2026 | 21,34 | 22,32 | 21,34 | 22,16 | 3,36% | 96.556,00 |
| 09.01.2026 | 21,25 | 22,00 | 20,94 | 21,44 | 1,23% | 122.595,00 |
| 08.01.2026 | 21,52 | 22,23 | 21,16 | 21,18 | -1,94% | 65.581,00 |
| 07.01.2026 | 22,32 | 22,47 | 21,53 | 21,60 | -3,29% | 78.322,00 |
| 06.01.2026 | 22,08 | 22,39 | 21,88 | 22,34 | 0,70% | 85.552,00 |
| 05.01.2026 | 21,76 | 22,40 | 21,37 | 22,18 | 2,69% | 108.389,00 |