535,290$
1,46%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 527,25 | 550,00 | 518,58 | 535,29 | 1,46% | 1.728.550,00 |
| 30.04.2026 | 487,97 | 529,89 | 486,25 | 527,58 | 10,98% | 2.649.337,00 |
| 29.04.2026 | 480,14 | 482,54 | 468,31 | 475,39 | 0,36% | 1.817.479,00 |
| 28.04.2026 | 485,00 | 493,31 | 461,07 | 473,69 | -6,45% | 3.088.136,00 |
| 27.04.2026 | 515,82 | 516,34 | 485,00 | 506,34 | -2,78% | 1.680.999,00 |
| 24.04.2026 | 514,82 | 527,50 | 505,55 | 520,80 | 0,96% | 1.410.401,00 |
| 23.04.2026 | 506,00 | 527,86 | 497,09 | 515,85 | 3,38% | 2.274.255,00 |
| 22.04.2026 | 511,50 | 518,15 | 467,19 | 498,97 | -1,38% | 2.778.042,00 |
| 21.04.2026 | 507,77 | 522,50 | 493,54 | 505,93 | 0,53% | 1.805.652,00 |
| 20.04.2026 | 512,00 | 517,88 | 497,62 | 503,27 | -0,82% | 1.963.473,00 |
| 17.04.2026 | 500,47 | 513,83 | 495,17 | 507,43 | 2,48% | 1.926.270,00 |
| 16.04.2026 | 476,75 | 495,40 | 462,00 | 495,17 | 4,08% | 2.298.719,00 |
| 15.04.2026 | 471,78 | 481,28 | 454,34 | 475,76 | 1,83% | 3.041.125,00 |
| 14.04.2026 | 486,75 | 487,74 | 458,01 | 467,19 | -2,65% | 3.429.530,00 |
| 13.04.2026 | 493,44 | 494,60 | 472,32 | 479,90 | -3,25% | 3.048.391,00 |
| 10.04.2026 | 498,11 | 508,64 | 475,22 | 496,02 | 1,77% | 2.498.395,00 |
| 09.04.2026 | 498,91 | 513,49 | 473,73 | 487,38 | -1,34% | 3.280.367,00 |
| 08.04.2026 | 475,50 | 499,39 | 471,66 | 494,01 | 10,30% | 4.110.400,00 |
| 07.04.2026 | 435,28 | 449,34 | 421,30 | 447,88 | 3,14% | 1.969.528,00 |
| 06.04.2026 | 455,45 | 459,80 | 432,77 | 434,26 | -3,02% | 1.939.070,00 |
| 02.04.2026 | 400,98 | 453,00 | 400,00 | 447,76 | 7,79% | 3.617.746,00 |
| 01.04.2026 | 401,71 | 421,99 | 399,82 | 415,39 | 7,00% | 2.677.105,00 |
| 31.03.2026 | 373,77 | 388,72 | 364,16 | 388,23 | 6,36% | 3.020.976,00 |
| 30.03.2026 | 411,00 | 414,75 | 361,70 | 365,00 | -9,12% | 3.512.374,00 |
| 27.03.2026 | 394,82 | 411,50 | 391,36 | 401,61 | 3,51% | 2.518.013,00 |
| 26.03.2026 | 428,47 | 428,73 | 387,40 | 387,99 | -11,36% | 3.719.886,00 |
| 25.03.2026 | 431,51 | 446,89 | 423,88 | 437,70 | 1,94% | 2.670.787,00 |
| 24.03.2026 | 406,80 | 434,22 | 405,00 | 429,38 | 5,27% | 3.382.007,00 |
| 23.03.2026 | 399,40 | 415,57 | 393,95 | 407,90 | 6,25% | 3.544.005,00 |
| 20.03.2026 | 416,35 | 419,80 | 380,11 | 383,89 | -6,95% | 5.809.564,00 |
| 19.03.2026 | 375,60 | 416,76 | 371,00 | 412,58 | 7,09% | 3.934.558,00 |
| 18.03.2026 | 378,00 | 402,17 | 376,00 | 385,26 | 4,11% | 4.159.451,00 |
| 17.03.2026 | 359,44 | 379,42 | 350,36 | 370,05 | 1,70% | 3.263.987,00 |
| 16.03.2026 | 344,99 | 367,45 | 344,99 | 363,88 | 7,85% | 3.759.723,00 |
| 13.03.2026 | 339,00 | 353,25 | 334,50 | 337,38 | 0,16% | 2.425.790,00 |
| 12.03.2026 | 341,63 | 350,33 | 329,41 | 336,83 | -0,92% | 2.641.061,00 |
| 11.03.2026 | 334,93 | 346,06 | 329,58 | 339,95 | 0,77% | 2.063.731,00 |
| 10.03.2026 | 325,00 | 349,77 | 325,00 | 337,36 | 5,91% | 3.003.945,00 |
| 09.03.2026 | 289,49 | 319,29 | 287,25 | 318,54 | 8,28% | 3.007.941,00 |
| 06.03.2026 | 294,81 | 315,84 | 293,11 | 294,17 | -1,71% | 3.915.360,00 |
| 05.03.2026 | 312,01 | 315,50 | 278,39 | 299,30 | -12,88% | 7.839.197,00 |
| 04.03.2026 | 339,19 | 353,78 | 335,00 | 343,55 | 3,15% | 2.683.792,00 |
| 03.03.2026 | 339,57 | 340,69 | 320,32 | 333,07 | -5,84% | 3.009.748,00 |
| 02.03.2026 | 353,76 | 364,05 | 345,06 | 353,73 | 1,44% | 2.523.506,00 |
| 27.02.2026 | 340,66 | 353,57 | 337,11 | 348,70 | 2,21% | 3.002.804,00 |
| 26.02.2026 | 354,59 | 358,63 | 326,76 | 341,16 | -3,44% | 2.532.575,00 |
| 25.02.2026 | 345,99 | 365,90 | 345,68 | 353,33 | 3,10% | 2.334.033,00 |
| 24.02.2026 | 341,00 | 348,28 | 334,91 | 342,70 | -0,62% | 2.189.373,00 |
| 23.02.2026 | 332,86 | 346,55 | 330,20 | 344,84 | 2,95% | 2.187.622,00 |
| 20.02.2026 | 317,04 | 340,27 | 314,69 | 334,95 | 5,19% | 2.527.668,00 |
| 19.02.2026 | 308,88 | 320,42 | 303,55 | 318,41 | 2,40% | 2.389.495,00 |
| 18.02.2026 | 302,72 | 317,28 | 299,96 | 310,96 | 2,85% | 2.223.837,00 |
| 17.02.2026 | 298,05 | 307,63 | 286,81 | 302,33 | -0,52% | 2.182.171,00 |
| 13.02.2026 | 293,83 | 304,18 | 270,00 | 303,92 | 3,74% | 3.088.177,00 |
| 12.02.2026 | 300,00 | 305,00 | 284,15 | 292,96 | -1,44% | 2.871.527,00 |
| 11.02.2026 | 307,28 | 308,81 | 286,55 | 297,25 | -0,49% | 3.525.878,00 |
| 10.02.2026 | 288,08 | 298,99 | 280,04 | 298,70 | 3,11% | 2.274.468,00 |
| 09.02.2026 | 270,70 | 297,01 | 266,61 | 289,68 | 6,77% | 4.303.788,00 |
| 06.02.2026 | 262,65 | 273,00 | 251,26 | 271,32 | 7,25% | 33.471.358,00 |
| 05.02.2026 | 242,64 | 261,00 | 238,57 | 252,98 | -0,21% | 3.316.187,00 |
| 04.02.2026 | 277,05 | 285,97 | 248,97 | 253,50 | -8,32% | 5.577.101,00 |
| 03.02.2026 | 276,55 | 284,79 | 266,20 | 276,52 | 2,99% | 3.186.562,00 |
| 02.02.2026 | 247,93 | 271,21 | 246,03 | 268,49 | 6,62% | 2.534.015,00 |
| 30.01.2026 | 254,01 | 269,90 | 247,47 | 251,81 | -0,68% | 3.246.929,00 |
| 29.01.2026 | 257,00 | 259,83 | 241,68 | 253,53 | -1,47% | 2.262.449,00 |
| 28.01.2026 | 247,52 | 258,42 | 244,74 | 257,30 | 3,95% | 2.072.972,00 |
| 27.01.2026 | 239,90 | 247,75 | 236,18 | 247,52 | 6,58% | 1.971.261,00 |
| 26.01.2026 | 230,00 | 242,00 | 225,71 | 232,23 | 1,35% | 1.471.885,00 |
| 23.01.2026 | 229,16 | 232,02 | 220,52 | 229,14 | -0,39% | 1.806.218,00 |
| 22.01.2026 | 236,62 | 239,12 | 222,87 | 230,03 | -0,80% | 2.094.952,00 |
| 21.01.2026 | 241,52 | 242,00 | 226,82 | 231,89 | -3,86% | 2.884.938,00 |
| 20.01.2026 | 228,19 | 246,21 | 227,37 | 241,21 | -0,91% | 2.738.165,00 |
| 16.01.2026 | 247,09 | 253,90 | 241,55 | 243,42 | -0,15% | 2.056.229,00 |
| 15.01.2026 | 245,00 | 252,20 | 243,35 | 243,79 | 2,27% | 1.747.677,00 |
| 14.01.2026 | 244,91 | 245,80 | 233,17 | 238,38 | -3,26% | 1.776.694,00 |
| 13.01.2026 | 234,90 | 249,96 | 234,26 | 246,42 | 5,19% | 1.699.219,00 |
| 12.01.2026 | 227,59 | 234,27 | 223,50 | 234,26 | 1,60% | 2.240.021,00 |
| 09.01.2026 | 219,28 | 230,86 | 216,07 | 230,56 | 2,38% | 2.772.432,00 |
| 08.01.2026 | 258,26 | 259,00 | 221,14 | 225,21 | -13,14% | 4.574.054,00 |
| 07.01.2026 | 253,00 | 261,13 | 248,99 | 259,27 | 2,00% | 3.220.749,00 |
| 06.01.2026 | 230,20 | 254,82 | 221,12 | 254,19 | 10,09% | 3.456.173,00 |
| 05.01.2026 | 250,34 | 252,60 | 223,27 | 230,90 | -6,16% | 3.215.877,00 |
| 02.01.2026 | 241,27 | 248,50 | 237,62 | 246,06 | 5,21% | 1.985.028,00 |
| 31.12.2025 | 239,08 | 239,90 | 232,41 | 233,87 | -1,88% | 1.170.437,00 |
| 30.12.2025 | 240,17 | 240,50 | 236,83 | 238,36 | -0,27% | 1.162.997,00 |
| 29.12.2025 | 237,26 | 241,23 | 230,13 | 239,00 | -1,11% | 1.755.855,00 |
| 26.12.2025 | 240,96 | 242,51 | 238,43 | 241,68 | 0,58% | 946.948,00 |
| 24.12.2025 | 240,59 | 242,00 | 237,93 | 240,28 | 0,00% | 833.187,00 |
| 23.12.2025 | 234,75 | 243,00 | 234,75 | 240,29 | 1,50% | 1.802.104,00 |
| 22.12.2025 | 235,00 | 239,38 | 230,40 | 236,75 | 2,78% | 2.811.431,00 |
| 19.12.2025 | 212,74 | 231,35 | 212,41 | 230,34 | 9,32% | 4.528.342,00 |
| 18.12.2025 | 212,00 | 215,47 | 209,00 | 210,71 | 3,34% | 3.057.063,00 |
| 17.12.2025 | 212,85 | 215,70 | 201,70 | 203,90 | -2,83% | 2.365.593,00 |
| 16.12.2025 | 214,46 | 215,44 | 206,54 | 209,84 | -2,93% | 2.727.491,00 |
| 15.12.2025 | 220,84 | 226,02 | 215,60 | 216,18 | -1,03% | 2.686.549,00 |
| 12.12.2025 | 236,00 | 237,91 | 215,18 | 218,44 | -9,87% | 4.664.456,00 |
| 11.12.2025 | 236,35 | 248,00 | 222,45 | 242,37 | 9,25% | 8.607.334,00 |
| 10.12.2025 | 216,50 | 226,24 | 214,40 | 221,85 | 3,50% | 3.822.244,00 |
| 09.12.2025 | 212,93 | 219,88 | 212,27 | 214,35 | 6,27% | 3.288.538,00 |
| 05.12.2025 | 199,63 | 201,77 | 194,85 | 201,71 | 3,06% | 2.332.252,00 |