2,370$
-2,47%
Echtzeit-Aktienkurs Ceragon Networks Ltd
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,43 | 2,46 | 2,36 | 2,37 | -2,47% | 551.460,00 |
| 04.06.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 1,25% | 581.404,00 |
| 03.06.2025 | 2,34 | 2,43 | 2,34 | 2,40 | 2,56% | 582.859,00 |
| 02.06.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 3,08% | 579.302,00 |
| 30.05.2025 | 2,29 | 2,30 | 2,23 | 2,27 | -1,73% | 472.808,00 |
| 29.05.2025 | 2,33 | 2,35 | 2,28 | 2,31 | -0,86% | 573.834,00 |
| 28.05.2025 | 2,38 | 2,40 | 2,31 | 2,33 | -2,10% | 411.988,00 |
| 27.05.2025 | 2,33 | 2,40 | 2,31 | 2,38 | 4,85% | 622.974,00 |
| 23.05.2025 | 2,28 | 2,31 | 2,24 | 2,27 | -2,58% | 401.440,00 |
| 22.05.2025 | 2,31 | 2,37 | 2,28 | 2,33 | 0,43% | 481.086,00 |
| 21.05.2025 | 2,36 | 2,41 | 2,29 | 2,32 | -2,93% | 441.272,00 |
| 20.05.2025 | 2,46 | 2,46 | 2,37 | 2,39 | -1,65% | 509.266,00 |
| 19.05.2025 | 2,37 | 2,44 | 2,34 | 2,43 | 0,41% | 491.171,00 |
| 16.05.2025 | 2,41 | 2,43 | 2,37 | 2,42 | 2,11% | 494.253,00 |
| 15.05.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -2,07% | 446.353,00 |
| 14.05.2025 | 2,53 | 2,57 | 2,38 | 2,42 | -3,20% | 771.224,00 |
| 13.05.2025 | 2,32 | 2,52 | 2,32 | 2,50 | 7,76% | 1.271.006,00 |
| 12.05.2025 | 2,23 | 2,32 | 2,21 | 2,32 | 6,91% | 1.018.304,00 |
| 09.05.2025 | 2,21 | 2,26 | 2,16 | 2,17 | -1,36% | 773.092,00 |
| 08.05.2025 | 2,27 | 2,31 | 2,16 | 2,20 | -0,90% | 939.053,00 |
| 07.05.2025 | 2,13 | 2,23 | 2,03 | 2,22 | -1,77% | 1.883.026,00 |
| 06.05.2025 | 2,26 | 2,27 | 2,23 | 2,26 | -1,74% | 504.094,00 |
| 05.05.2025 | 2,34 | 2,43 | 2,29 | 2,30 | -2,54% | 884.469,00 |
| 02.05.2025 | 2,34 | 2,41 | 2,33 | 2,36 | 2,61% | 966.504,00 |
| 01.05.2025 | 2,20 | 2,37 | 2,19 | 2,30 | 5,99% | 1.340.926,00 |
| 30.04.2025 | 2,17 | 2,19 | 2,14 | 2,17 | -0,91% | 478.667,00 |
| 29.04.2025 | 2,15 | 2,21 | 2,12 | 2,19 | 1,86% | 391.475,00 |
| 28.04.2025 | 2,15 | 2,22 | 2,14 | 2,15 | -1,38% | 705.929,00 |
| 25.04.2025 | 2,15 | 2,23 | 2,14 | 2,18 | 1,40% | 702.998,00 |
| 24.04.2025 | 2,06 | 2,19 | 2,05 | 2,15 | 3,86% | 1.022.196,00 |
| 23.04.2025 | 2,13 | 2,18 | 2,06 | 2,07 | 0,00% | 2.154.191,00 |
| 22.04.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 2,99% | 433.176,00 |
| 21.04.2025 | 2,03 | 2,05 | 1,98 | 2,01 | -1,95% | 640.004,00 |
| 17.04.2025 | 2,06 | 2,08 | 2,03 | 2,05 | 0,00% | 360.778,00 |
| 16.04.2025 | 2,07 | 2,10 | 2,02 | 2,05 | -2,84% | 478.460,00 |
| 15.04.2025 | 2,10 | 2,13 | 2,09 | 2,11 | 0,48% | 662.608,00 |
| 14.04.2025 | 2,16 | 2,17 | 2,07 | 2,10 | 0,00% | 650.700,00 |
| 11.04.2025 | 2,04 | 2,13 | 2,02 | 2,10 | 2,44% | 676.635,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,03 | 2,05 | -8,69% | 780.429,00 |
| 09.04.2025 | 2,03 | 2,30 | 2,03 | 2,25 | 8,98% | 1.368.851,00 |
| 08.04.2025 | 2,19 | 2,24 | 2,04 | 2,06 | -3,74% | 940.829,00 |
| 07.04.2025 | 2,05 | 2,25 | 1,95 | 2,14 | 1,90% | 1.592.470,00 |
| 04.04.2025 | 2,14 | 2,18 | 2,02 | 2,10 | -4,98% | 1.311.741,00 |
| 03.04.2025 | 2,22 | 2,29 | 2,20 | 2,21 | -9,43% | 1.501.675,00 |
| 02.04.2025 | 2,29 | 2,45 | 2,25 | 2,44 | 3,39% | 2.541.801,00 |
| 01.04.2025 | 2,34 | 2,41 | 2,31 | 2,36 | 0,43% | 1.271.646,00 |
| 31.03.2025 | 2,34 | 2,36 | 2,29 | 2,35 | -1,67% | 959.018,00 |
| 28.03.2025 | 2,41 | 2,44 | 2,33 | 2,39 | -1,24% | 1.061.327,00 |
| 27.03.2025 | 2,50 | 2,50 | 2,39 | 2,42 | -2,81% | 829.974,00 |
| 26.03.2025 | 2,62 | 2,62 | 2,47 | 2,49 | -5,32% | 856.960,00 |
| 25.03.2025 | 2,58 | 2,65 | 2,55 | 2,63 | 2,73% | 957.201,00 |
| 24.03.2025 | 2,57 | 2,61 | 2,51 | 2,56 | 1,39% | 1.537.574,00 |
| 21.03.2025 | 2,50 | 2,56 | 2,49 | 2,53 | 0,60% | 592.716,00 |
| 20.03.2025 | 2,57 | 2,63 | 2,51 | 2,51 | -2,71% | 771.236,00 |
| 19.03.2025 | 2,58 | 2,63 | 2,52 | 2,58 | 0,00% | 688.094,00 |
| 18.03.2025 | 2,60 | 2,61 | 2,54 | 2,58 | -1,53% | 702.996,00 |
| 17.03.2025 | 2,73 | 2,73 | 2,61 | 2,62 | -4,20% | 1.039.791,00 |
| 14.03.2025 | 2,61 | 2,79 | 2,61 | 2,74 | 5,60% | 1.112.273,00 |
| 13.03.2025 | 2,63 | 2,81 | 2,57 | 2,59 | 4,02% | 1.968.336,00 |
| 12.03.2025 | 2,48 | 2,54 | 2,44 | 2,49 | 2,05% | 870.024,00 |
| 11.03.2025 | 2,40 | 2,48 | 2,37 | 2,44 | 0,83% | 1.254.903,00 |
| 10.03.2025 | 2,50 | 2,51 | 2,36 | 2,42 | -5,47% | 1.756.977,00 |
| 07.03.2025 | 2,52 | 2,58 | 2,46 | 2,56 | 1,19% | 1.351.308,00 |
| 06.03.2025 | 2,63 | 2,65 | 2,52 | 2,53 | -5,60% | 1.249.138,00 |
| 05.03.2025 | 2,66 | 2,74 | 2,62 | 2,68 | 0,37% | 1.130.335,00 |
| 04.03.2025 | 2,53 | 2,76 | 2,51 | 2,67 | 2,69% | 2.224.344,00 |
| 03.03.2025 | 2,82 | 2,85 | 2,56 | 2,60 | -7,14% | 2.083.702,00 |
| 28.02.2025 | 2,75 | 2,82 | 2,70 | 2,80 | 0,18% | 1.313.014,00 |
| 27.02.2025 | 3,00 | 3,03 | 2,78 | 2,80 | -6,21% | 1.281.394,00 |
| 26.02.2025 | 2,98 | 3,05 | 2,95 | 2,98 | 1,02% | 1.553.875,00 |
| 25.02.2025 | 2,95 | 3,01 | 2,78 | 2,95 | -1,01% | 2.938.845,00 |
| 24.02.2025 | 3,03 | 3,12 | 2,91 | 2,98 | -0,67% | 2.920.922,00 |
| 21.02.2025 | 3,20 | 3,25 | 3,00 | 3,00 | -6,25% | 2.241.801,00 |
| 20.02.2025 | 3,30 | 3,37 | 3,20 | 3,20 | -3,90% | 1.464.981,00 |
| 19.02.2025 | 3,40 | 3,41 | 3,23 | 3,33 | -2,63% | 3.684.087,00 |
| 18.02.2025 | 3,48 | 3,54 | 3,39 | 3,42 | -1,16% | 2.607.875,00 |
| 14.02.2025 | 3,51 | 3,53 | 3,40 | 3,46 | -2,26% | 2.035.006,00 |
| 13.02.2025 | 3,58 | 3,68 | 3,46 | 3,54 | 0,57% | 2.914.178,00 |
| 12.02.2025 | 3,78 | 3,84 | 3,43 | 3,52 | -6,63% | 5.766.897,00 |
| 11.02.2025 | 4,10 | 4,24 | 3,75 | 3,77 | -21,46% | 8.477.187,00 |
| 10.02.2025 | 5,16 | 5,16 | 4,76 | 4,80 | -4,19% | 3.477.328,00 |
| 07.02.2025 | 5,30 | 5,33 | 4,96 | 5,01 | -4,57% | 2.290.482,00 |
| 06.02.2025 | 5,51 | 5,52 | 5,17 | 5,25 | -2,23% | 2.712.002,00 |
| 05.02.2025 | 4,95 | 5,46 | 4,88 | 5,37 | 11,41% | 5.911.459,00 |
| 04.02.2025 | 4,54 | 4,83 | 4,51 | 4,82 | 6,40% | 1.531.517,00 |
| 03.02.2025 | 4,40 | 4,59 | 4,32 | 4,53 | -1,74% | 1.335.345,00 |
| 31.01.2025 | 4,63 | 4,72 | 4,57 | 4,61 | 0,22% | 791.132,00 |
| 30.01.2025 | 4,63 | 4,63 | 4,51 | 4,60 | 3,14% | 1.226.089,00 |
| 29.01.2025 | 4,60 | 4,62 | 4,42 | 4,46 | -1,55% | 1.089.683,00 |
| 28.01.2025 | 4,52 | 4,58 | 4,42 | 4,53 | 1,80% | 1.126.538,00 |
| 27.01.2025 | 4,82 | 4,82 | 4,40 | 4,45 | -9,55% | 1.815.584,00 |
| 24.01.2025 | 5,15 | 5,15 | 4,90 | 4,92 | -3,34% | 1.628.675,00 |
| 23.01.2025 | 4,92 | 5,15 | 4,83 | 5,09 | 3,46% | 1.665.353,00 |
| 22.01.2025 | 4,58 | 4,97 | 4,57 | 4,92 | 8,61% | 2.409.396,00 |
| 21.01.2025 | 4,53 | 4,59 | 4,35 | 4,53 | 0,89% | 1.507.651,00 |
| 17.01.2025 | 4,60 | 4,65 | 4,45 | 4,49 | -1,54% | 1.170.717,00 |
| 16.01.2025 | 4,64 | 4,65 | 4,43 | 4,56 | -2,56% | 1.487.347,00 |
| 15.01.2025 | 4,89 | 4,98 | 4,67 | 4,68 | -1,06% | 1.414.699,00 |
| 14.01.2025 | 4,63 | 4,81 | 4,56 | 4,73 | 6,77% | 1.846.224,00 |
| 13.01.2025 | 4,65 | 4,65 | 4,36 | 4,43 | -7,90% | 2.287.048,00 |