341,950$
-0,65%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 336,70 | 350,35 | 328,88 | 341,95 | -0,65% | 1.919.671,00 |
| 19.10.2026 | 348,31 | 354,45 | 338,79 | 344,20 | 3,45% | 3.018.993,00 |
| 16.10.2026 | 351,57 | 354,60 | 330,98 | 332,73 | -6,67% | 3.180.782,00 |
| 15.10.2026 | 342,50 | 357,83 | 333,15 | 356,52 | -0,86% | 3.474.467,00 |
| 14.10.2026 | 393,88 | 393,88 | 356,78 | 359,60 | -10,19% | 3.226.519,00 |
| 13.10.2026 | 393,33 | 401,87 | 381,64 | 400,40 | -1,14% | 2.731.076,00 |
| 12.10.2026 | 443,53 | 445,95 | 400,20 | 405,01 | -9,95% | 3.301.465,00 |
| 09.10.2026 | 436,00 | 454,73 | 424,02 | 449,77 | 5,60% | 3.764.792,00 |
| 08.10.2026 | 436,15 | 443,99 | 421,11 | 425,93 | -4,60% | 3.692.972,00 |
| 07.10.2026 | 428,98 | 448,00 | 422,30 | 446,45 | 0,63% | 3.353.379,00 |
| 06.10.2026 | 393,58 | 446,37 | 392,00 | 443,65 | 13,85% | 6.365.430,00 |
| 05.10.2026 | 393,77 | 397,47 | 382,50 | 389,69 | -0,42% | 2.472.807,00 |
| 02.10.2026 | 385,00 | 395,96 | 377,03 | 391,34 | 3,22% | 2.515.214,00 |
| 01.10.2026 | 355,19 | 381,00 | 350,68 | 379,14 | 7,77% | 2.559.217,00 |
| 30.09.2026 | 354,92 | 359,98 | 340,52 | 351,82 | -0,87% | 2.650.456,00 |
| 29.09.2026 | 350,16 | 356,21 | 344,80 | 354,92 | 3,12% | 2.210.616,00 |
| 28.09.2026 | 352,42 | 356,98 | 339,33 | 344,19 | -3,56% | 1.828.832,00 |
| 25.09.2026 | 363,00 | 366,43 | 355,01 | 356,91 | -0,42% | 1.577.701,00 |
| 24.09.2026 | 350,40 | 363,46 | 346,56 | 358,43 | 0,71% | 1.397.558,00 |
| 23.09.2026 | 368,64 | 369,00 | 351,53 | 355,91 | -3,43% | 1.838.384,00 |
| 22.09.2026 | 364,31 | 376,74 | 363,14 | 368,56 | 0,71% | 2.397.375,00 |
| 21.09.2026 | 365,05 | 367,62 | 356,46 | 365,96 | 4,92% | 2.820.084,00 |
| 18.09.2026 | 355,87 | 358,00 | 338,25 | 348,80 | 1,32% | 4.810.372,00 |
| 17.09.2026 | 350,60 | 375,70 | 341,93 | 344,25 | 1,10% | 3.753.816,00 |
| 16.09.2026 | 350,09 | 375,20 | 327,50 | 340,50 | 1,85% | 3.932.435,00 |
| 15.09.2026 | 324,44 | 335,97 | 320,50 | 334,33 | 4,60% | 2.786.329,00 |
| 14.09.2026 | 326,98 | 332,32 | 318,43 | 319,64 | -8,55% | 2.196.566,00 |
| 11.09.2026 | 337,30 | 355,19 | 336,44 | 349,54 | 4,48% | 1.977.728,00 |
| 10.09.2026 | 333,70 | 348,40 | 328,36 | 334,56 | -1,02% | 2.437.264,00 |
| 09.09.2026 | 341,90 | 348,00 | 337,16 | 338,00 | -0,96% | 1.793.340,00 |
| 08.09.2026 | 327,42 | 349,78 | 325,69 | 341,29 | 6,32% | 3.210.200,00 |
| 04.09.2026 | 321,67 | 328,85 | 315,73 | 321,00 | 1,12% | 3.344.360,00 |
| 03.09.2026 | 354,49 | 358,76 | 311,60 | 317,46 | -10,36% | 7.482.577,00 |
| 02.09.2026 | 357,25 | 359,60 | 348,86 | 354,16 | -1,71% | 2.816.534,00 |
| 01.09.2026 | 376,89 | 381,60 | 356,40 | 360,33 | -5,87% | 2.182.712,00 |
| 31.08.2026 | 378,44 | 382,94 | 370,77 | 382,80 | 1,15% | 1.822.004,00 |
| 28.08.2026 | 400,42 | 400,50 | 376,64 | 378,44 | -5,35% | 1.314.929,00 |
| 27.08.2026 | 411,53 | 418,72 | 395,50 | 399,85 | -1,03% | 1.203.366,00 |
| 26.08.2026 | 387,23 | 406,44 | 387,23 | 404,03 | 4,22% | 1.176.956,00 |
| 25.08.2026 | 386,33 | 388,73 | 378,94 | 387,66 | 4,22% | 1.187.924,00 |
| 24.08.2026 | 386,26 | 386,26 | 362,48 | 371,95 | -6,02% | 1.776.272,00 |
| 21.08.2026 | 398,85 | 403,72 | 382,75 | 395,79 | 0,84% | 1.232.798,00 |
| 20.08.2026 | 400,35 | 404,35 | 389,10 | 392,48 | -1,75% | 1.450.866,00 |
| 19.08.2026 | 415,50 | 415,50 | 392,67 | 399,47 | -1,50% | 1.752.889,00 |
| 18.08.2026 | 421,58 | 427,74 | 391,77 | 405,54 | -8,90% | 3.036.297,00 |
| 17.08.2026 | 438,38 | 458,00 | 427,45 | 445,18 | 3,83% | 2.489.679,00 |
| 14.08.2026 | 441,61 | 446,15 | 422,49 | 428,77 | -3,17% | 2.509.297,00 |
| 13.08.2026 | 430,32 | 462,69 | 427,00 | 442,79 | 2,49% | 2.908.080,00 |
| 12.08.2026 | 412,85 | 446,36 | 409,24 | 432,05 | 11,49% | 3.972.780,00 |
| 11.08.2026 | 388,84 | 394,99 | 384,19 | 387,53 | -0,04% | 1.510.450,00 |
| 10.08.2026 | 420,00 | 420,00 | 387,28 | 387,70 | -5,99% | 2.014.600,00 |
| 07.08.2026 | 411,04 | 420,00 | 396,89 | 412,39 | 2,14% | 1.853.160,00 |
| 06.08.2026 | 396,05 | 419,49 | 390,56 | 403,76 | -1,24% | 1.333.251,00 |
| 05.08.2026 | 408,70 | 424,58 | 399,07 | 408,83 | -0,56% | 1.756.905,00 |
| 04.08.2026 | 419,08 | 427,00 | 405,01 | 411,13 | 5,21% | 2.065.274,00 |
| 03.08.2026 | 365,00 | 391,87 | 355,00 | 390,76 | 3,64% | 1.238.849,00 |
| 31.07.2026 | 393,98 | 401,00 | 374,38 | 377,05 | 1,34% | 1.944.859,00 |
| 30.07.2026 | 359,27 | 373,09 | 355,00 | 372,07 | 12,62% | 2.453.862,00 |
| 29.07.2026 | 349,64 | 350,80 | 323,29 | 330,37 | -5,75% | 2.623.479,00 |
| 28.07.2026 | 354,90 | 357,47 | 328,80 | 350,51 | -7,09% | 4.150.501,00 |
| 27.07.2026 | 388,19 | 388,19 | 360,00 | 377,27 | -3,50% | 1.511.772,00 |
| 24.07.2026 | 401,85 | 408,74 | 386,25 | 390,96 | -4,07% | 1.487.516,00 |
| 23.07.2026 | 394,10 | 415,80 | 394,10 | 407,53 | 2,61% | 1.801.739,00 |
| 22.07.2026 | 396,95 | 411,01 | 396,87 | 397,16 | -2,83% | 1.750.806,00 |
| 21.07.2026 | 397,70 | 412,04 | 396,55 | 408,73 | 7,91% | 2.031.150,00 |
| 20.07.2026 | 375,01 | 394,56 | 375,00 | 378,77 | 1,16% | 1.754.051,00 |
| 17.07.2026 | 370,99 | 388,61 | 359,01 | 374,41 | -3,70% | 3.362.137,00 |
| 16.07.2026 | 404,79 | 410,31 | 386,65 | 388,81 | -7,09% | 2.593.994,00 |
| 15.07.2026 | 451,01 | 451,01 | 404,40 | 418,46 | -6,37% | 1.627.608,00 |
| 14.07.2026 | 460,88 | 466,66 | 446,25 | 446,93 | 0,33% | 1.243.538,00 |
| 13.07.2026 | 448,67 | 461,45 | 440,51 | 445,44 | -3,32% | 1.213.348,00 |
| 10.07.2026 | 453,00 | 464,42 | 450,00 | 460,72 | -0,35% | 1.280.211,00 |
| 09.07.2026 | 460,60 | 485,69 | 459,81 | 462,34 | 4,85% | 2.039.325,00 |
| 08.07.2026 | 416,50 | 442,14 | 415,70 | 440,97 | 5,27% | 1.809.816,00 |
| 07.07.2026 | 418,77 | 425,96 | 404,43 | 418,91 | -3,44% | 1.782.238,00 |
| 06.07.2026 | 426,99 | 446,39 | 422,30 | 433,83 | 2,69% | 1.306.136,00 |
| 02.07.2026 | 454,16 | 459,73 | 414,17 | 422,46 | -8,65% | 2.155.633,00 |
| 01.07.2026 | 466,20 | 482,16 | 459,23 | 462,44 | -5,73% | 2.038.933,00 |
| 30.06.2026 | 478,93 | 491,79 | 472,59 | 490,56 | 2,43% | 2.410.813,00 |
| 29.06.2026 | 476,10 | 482,46 | 435,12 | 478,93 | -0,12% | 4.060.228,00 |
| 26.06.2026 | 466,33 | 493,26 | 457,70 | 479,50 | -1,07% | 8.485.542,00 |
| 25.06.2026 | 477,42 | 494,53 | 451,56 | 484,69 | 4,57% | 3.426.738,00 |
| 24.06.2026 | 452,20 | 480,59 | 440,70 | 463,51 | 0,80% | 2.751.696,00 |
| 23.06.2026 | 437,00 | 467,89 | 432,49 | 459,85 | -0,10% | 3.806.728,00 |
| 22.06.2026 | 437,83 | 461,50 | 430,51 | 460,33 | 7,50% | 3.848.381,00 |
| 18.06.2026 | 450,80 | 451,60 | 425,08 | 428,22 | -1,95% | 4.297.293,00 |
| 17.06.2026 | 433,00 | 449,00 | 424,33 | 436,72 | 1,49% | 2.869.374,00 |
| 16.06.2026 | 458,37 | 463,55 | 426,62 | 430,30 | -7,14% | 4.150.039,00 |
| 15.06.2026 | 469,95 | 479,51 | 447,63 | 463,41 | 3,91% | 3.936.503,00 |
| 12.06.2026 | 445,22 | 458,47 | 440,71 | 445,98 | 0,17% | 2.601.434,00 |
| 11.06.2026 | 441,66 | 451,10 | 430,82 | 445,22 | 2,43% | 2.956.154,00 |
| 10.06.2026 | 442,00 | 450,78 | 424,45 | 434,65 | -1,07% | 3.822.219,00 |
| 09.06.2026 | 465,91 | 467,60 | 417,34 | 439,34 | -5,86% | 7.755.671,00 |
| 08.06.2026 | 489,77 | 493,09 | 457,79 | 466,67 | -4,41% | 5.608.353,00 |
| 05.06.2026 | 512,90 | 525,15 | 488,14 | 488,21 | -8,85% | 4.171.382,00 |
| 04.06.2026 | 552,39 | 552,39 | 491,00 | 535,63 | -13,66% | 7.575.176,00 |
| 03.06.2026 | 628,51 | 637,51 | 609,79 | 620,37 | -1,06% | 2.583.232,00 |
| 02.06.2026 | 583,58 | 629,61 | 581,63 | 627,00 | 10,08% | 2.644.659,00 |
| 01.06.2026 | 559,52 | 579,97 | 552,59 | 569,61 | -1,83% | 2.878.773,00 |
| 29.05.2026 | 566,02 | 582,47 | 539,57 | 580,23 | 1,76% | 3.831.067,00 |