3,910$
2,89%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,78 | 3,95 | 3,71 | 3,91 | 2,89% | 3.598.495,00 |
| 24.04.2025 | 3,75 | 3,93 | 3,63 | 3,80 | 0,26% | 3.295.134,00 |
| 23.04.2025 | 3,47 | 3,87 | 3,45 | 3,79 | 17,34% | 7.533.653,00 |
| 22.04.2025 | 3,12 | 3,27 | 3,12 | 3,23 | 6,95% | 4.305.384,00 |
| 21.04.2025 | 3,25 | 3,30 | 2,94 | 3,02 | -9,31% | 4.782.008,00 |
| 17.04.2025 | 3,44 | 3,60 | 3,29 | 3,33 | -3,20% | 3.582.782,00 |
| 16.04.2025 | 3,55 | 3,62 | 3,39 | 3,44 | -5,49% | 2.825.710,00 |
| 15.04.2025 | 3,43 | 3,66 | 3,43 | 3,64 | 5,81% | 4.458.591,00 |
| 14.04.2025 | 3,43 | 3,58 | 3,30 | 3,44 | 2,38% | 6.052.074,00 |
| 11.04.2025 | 3,40 | 3,44 | 3,21 | 3,36 | -2,18% | 6.631.754,00 |
| 10.04.2025 | 3,71 | 3,71 | 3,37 | 3,44 | -11,01% | 5.869.252,00 |
| 09.04.2025 | 3,34 | 4,08 | 3,22 | 3,86 | 13,20% | 8.273.107,00 |
| 08.04.2025 | 3,84 | 3,85 | 3,28 | 3,41 | -6,19% | 7.122.510,00 |
| 07.04.2025 | 3,35 | 3,91 | 3,18 | 3,64 | 0,41% | 8.786.350,00 |
| 04.04.2025 | 3,89 | 3,93 | 3,15 | 3,62 | -11,81% | 12.613.263,00 |
| 03.04.2025 | 4,97 | 5,04 | 4,00 | 4,11 | -23,84% | 15.105.305,00 |
| 02.04.2025 | 5,24 | 5,46 | 5,21 | 5,39 | 0,37% | 4.630.464,00 |
| 01.04.2025 | 5,28 | 5,48 | 5,19 | 5,37 | 1,23% | 5.657.633,00 |
| 31.03.2025 | 5,20 | 5,36 | 5,05 | 5,31 | -1,21% | 8.621.715,00 |
| 28.03.2025 | 5,50 | 5,51 | 5,25 | 5,37 | -3,07% | 3.923.771,00 |
| 27.03.2025 | 5,60 | 5,62 | 5,44 | 5,54 | -1,42% | 3.837.799,00 |
| 26.03.2025 | 5,85 | 5,94 | 5,58 | 5,62 | -4,26% | 5.743.714,00 |
| 25.03.2025 | 5,78 | 5,95 | 5,67 | 5,87 | 1,21% | 5.763.295,00 |
| 24.03.2025 | 5,79 | 5,86 | 5,72 | 5,80 | 3,39% | 5.103.810,00 |
| 21.03.2025 | 5,40 | 5,61 | 5,38 | 5,61 | 2,19% | 8.728.866,00 |
| 20.03.2025 | 5,45 | 5,62 | 5,39 | 5,49 | -0,72% | 4.375.385,00 |
| 19.03.2025 | 5,26 | 5,55 | 5,26 | 5,53 | 5,33% | 6.192.537,00 |
| 18.03.2025 | 5,18 | 5,27 | 5,06 | 5,25 | 0,00% | 3.767.470,00 |
| 17.03.2025 | 5,09 | 5,30 | 5,05 | 5,25 | 3,55% | 4.279.939,00 |
| 14.03.2025 | 4,91 | 5,12 | 4,82 | 5,07 | 6,29% | 3.724.241,00 |
| 13.03.2025 | 4,94 | 4,96 | 4,70 | 4,77 | -3,44% | 3.258.806,00 |
| 12.03.2025 | 4,77 | 5,01 | 4,69 | 4,94 | 6,70% | 5.468.081,00 |
| 11.03.2025 | 4,63 | 4,82 | 4,48 | 4,63 | -0,86% | 5.678.532,00 |
| 10.03.2025 | 5,12 | 5,23 | 4,57 | 4,67 | -11,97% | 9.466.553,00 |
| 07.03.2025 | 5,58 | 5,66 | 5,18 | 5,31 | -4,76% | 4.740.230,00 |
| 06.03.2025 | 5,81 | 5,81 | 5,36 | 5,57 | -7,09% | 6.677.093,00 |
| 05.03.2025 | 6,20 | 6,26 | 5,75 | 6,00 | -2,52% | 6.561.629,00 |
| 04.03.2025 | 6,07 | 6,37 | 6,00 | 6,15 | -0,49% | 6.215.146,00 |
| 03.03.2025 | 6,38 | 6,46 | 6,10 | 6,18 | -2,83% | 5.883.751,00 |
| 28.02.2025 | 6,21 | 6,48 | 6,02 | 6,36 | 1,11% | 5.214.834,00 |
| 27.02.2025 | 6,30 | 6,61 | 5,97 | 6,29 | 1,94% | 10.071.550,00 |
| 26.02.2025 | 5,85 | 6,25 | 5,45 | 6,17 | 26,18% | 21.040.714,00 |
| 25.02.2025 | 4,79 | 5,00 | 4,67 | 4,89 | 1,66% | 4.334.742,00 |
| 24.02.2025 | 5,04 | 5,06 | 4,80 | 4,81 | -3,99% | 3.062.013,00 |
| 21.02.2025 | 5,33 | 5,52 | 5,00 | 5,01 | -7,56% | 3.205.979,00 |
| 20.02.2025 | 5,46 | 5,54 | 5,24 | 5,42 | -0,73% | 5.986.723,00 |
| 19.02.2025 | 5,06 | 5,48 | 5,01 | 5,46 | 6,64% | 3.715.264,00 |
| 18.02.2025 | 5,13 | 5,39 | 5,09 | 5,12 | 0,79% | 3.964.194,00 |
| 14.02.2025 | 5,13 | 5,19 | 5,06 | 5,08 | -1,55% | 1.746.001,00 |
| 13.02.2025 | 5,14 | 5,38 | 5,08 | 5,16 | 2,18% | 2.792.069,00 |
| 12.02.2025 | 4,98 | 5,11 | 4,96 | 5,05 | -0,20% | 3.399.654,00 |
| 11.02.2025 | 5,03 | 5,08 | 4,94 | 5,06 | -0,98% | 2.578.994,00 |
| 10.02.2025 | 5,12 | 5,21 | 5,02 | 5,11 | 1,19% | 3.392.199,00 |
| 07.02.2025 | 5,14 | 5,20 | 4,96 | 5,05 | -1,56% | 3.227.468,00 |
| 06.02.2025 | 5,04 | 5,25 | 4,98 | 5,13 | 3,64% | 4.505.707,00 |
| 05.02.2025 | 5,05 | 5,07 | 4,95 | 4,95 | -1,39% | 1.941.710,00 |
| 04.02.2025 | 4,99 | 5,09 | 4,92 | 5,02 | 0,40% | 2.349.342,00 |
| 03.02.2025 | 4,88 | 5,08 | 4,70 | 5,00 | -0,99% | 3.580.894,00 |
| 31.01.2025 | 4,97 | 5,15 | 4,94 | 5,05 | 1,41% | 4.680.197,00 |
| 30.01.2025 | 4,91 | 5,14 | 4,87 | 4,98 | 2,47% | 3.811.452,00 |
| 29.01.2025 | 4,68 | 4,95 | 4,60 | 4,86 | 3,62% | 4.602.144,00 |
| 28.01.2025 | 4,85 | 4,85 | 4,49 | 4,69 | -2,49% | 5.297.022,00 |
| 27.01.2025 | 5,16 | 5,18 | 4,61 | 4,81 | -13,02% | 8.099.625,00 |
| 24.01.2025 | 5,89 | 5,89 | 5,44 | 5,53 | -5,63% | 4.537.290,00 |
| 23.01.2025 | 5,79 | 5,94 | 5,70 | 5,86 | 0,00% | 3.225.329,00 |
| 22.01.2025 | 5,60 | 5,95 | 5,60 | 5,86 | 4,83% | 5.441.183,00 |
| 21.01.2025 | 5,46 | 5,74 | 5,45 | 5,59 | 4,29% | 3.097.103,00 |
| 17.01.2025 | 5,50 | 5,59 | 5,26 | 5,36 | -0,74% | 2.678.456,00 |
| 16.01.2025 | 5,31 | 5,46 | 5,25 | 5,40 | 0,19% | 4.263.114,00 |
| 15.01.2025 | 5,49 | 5,70 | 5,25 | 5,39 | 2,08% | 3.824.255,00 |
| 14.01.2025 | 5,09 | 5,40 | 5,06 | 5,28 | 7,32% | 5.087.923,00 |
| 13.01.2025 | 4,82 | 5,01 | 4,75 | 4,92 | -1,20% | 4.403.155,00 |
| 10.01.2025 | 4,97 | 5,20 | 4,96 | 4,98 | -3,86% | 3.389.864,00 |
| 08.01.2025 | 5,10 | 5,26 | 4,98 | 5,18 | 0,97% | 3.322.606,00 |
| 07.01.2025 | 5,33 | 5,40 | 5,00 | 5,13 | -3,93% | 3.788.004,00 |
| 06.01.2025 | 5,00 | 5,61 | 4,76 | 5,34 | 1,33% | 6.335.848,00 |
| 03.01.2025 | 5,17 | 5,45 | 5,16 | 5,27 | 2,13% | 2.658.910,00 |
| 02.01.2025 | 5,26 | 5,59 | 5,14 | 5,16 | -0,96% | 2.621.981,00 |
| 31.12.2024 | 5,28 | 5,40 | 5,17 | 5,21 | -0,95% | 4.178.963,00 |
| 30.12.2024 | 5,40 | 5,40 | 5,14 | 5,26 | -4,54% | 4.154.658,00 |
| 27.12.2024 | 5,75 | 5,77 | 5,36 | 5,51 | -5,49% | 4.737.129,00 |
| 26.12.2024 | 5,72 | 5,84 | 5,52 | 5,83 | 1,57% | 2.823.734,00 |
| 24.12.2024 | 5,53 | 5,74 | 5,46 | 5,74 | 4,36% | 2.656.302,00 |
| 23.12.2024 | 5,55 | 5,59 | 5,29 | 5,50 | -1,43% | 2.681.247,00 |
| 20.12.2024 | 5,46 | 5,70 | 5,29 | 5,58 | -2,11% | 6.610.613,00 |
| 19.12.2024 | 6,21 | 6,40 | 5,65 | 5,70 | -7,01% | 4.037.198,00 |
| 18.12.2024 | 6,84 | 6,90 | 5,97 | 6,13 | 9,27% | 10.274.271,00 |
| 17.12.2024 | 5,50 | 5,74 | 5,24 | 5,61 | -3,28% | 4.243.040,00 |
| 16.12.2024 | 5,75 | 5,88 | 5,69 | 5,80 | 1,05% | 2.217.695,00 |
| 13.12.2024 | 5,71 | 5,96 | 5,68 | 5,74 | -0,17% | 3.274.803,00 |
| 12.12.2024 | 5,80 | 5,95 | 5,68 | 5,75 | -0,69% | 3.334.235,00 |
| 11.12.2024 | 5,59 | 5,91 | 5,50 | 5,79 | 4,51% | 3.572.392,00 |
| 10.12.2024 | 5,22 | 5,55 | 5,19 | 5,54 | 5,32% | 3.413.391,00 |
| 09.12.2024 | 5,37 | 5,55 | 5,13 | 5,26 | -0,94% | 2.697.172,00 |
| 06.12.2024 | 5,38 | 5,45 | 5,20 | 5,31 | -0,56% | 2.583.104,00 |
| 05.12.2024 | 5,36 | 5,40 | 5,20 | 5,34 | -0,37% | 2.737.815,00 |
| 04.12.2024 | 4,84 | 5,37 | 4,83 | 5,36 | 11,90% | 3.336.135,00 |
| 03.12.2024 | 4,80 | 5,00 | 4,72 | 4,79 | -1,44% | 4.038.407,00 |
| 02.12.2024 | 4,83 | 5,01 | 4,78 | 4,86 | 1,89% | 3.312.110,00 |
| 29.11.2024 | 5,10 | 5,22 | 4,77 | 4,77 | -6,10% | 1.622.694,00 |