6,640$
0,15%
Echtzeit-Aktienkurs Infinera Corp
Bid:
Ask:
Aktienkurse zur Infinera Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 6,63 | 6,65 | 6,62 | 6,64 | 0,15% | 569.183,00 |
| 03.12.2024 | 6,62 | 6,66 | 6,62 | 6,63 | 0,15% | 605.678,00 |
| 02.12.2024 | 6,60 | 6,65 | 6,60 | 6,62 | 0,15% | 521.521,00 |
| 29.11.2024 | 6,62 | 6,63 | 6,61 | 6,61 | 0,00% | 372.059,00 |
| 27.11.2024 | 6,62 | 6,65 | 6,60 | 6,61 | 0,00% | 1.635.152,00 |
| 26.11.2024 | 6,62 | 6,64 | 6,60 | 6,61 | -0,15% | 527.951,00 |
| 25.11.2024 | 6,62 | 6,66 | 6,61 | 6,62 | -0,30% | 862.811,00 |
| 22.11.2024 | 6,63 | 6,65 | 6,61 | 6,64 | 0,45% | 769.155,00 |
| 20.11.2024 | 6,62 | 6,63 | 6,61 | 6,61 | -0,30% | 591.042,00 |
| 19.11.2024 | 6,61 | 6,64 | 6,61 | 6,63 | -0,15% | 705.714,00 |
| 18.11.2024 | 6,62 | 6,65 | 6,61 | 6,64 | 0,00% | 867.967,00 |
| 15.11.2024 | 6,66 | 6,68 | 6,62 | 6,64 | 0,00% | 952.242,00 |
| 14.11.2024 | 6,63 | 6,67 | 6,63 | 6,64 | 0,15% | 998.381,00 |
| 13.11.2024 | 6,66 | 6,67 | 6,61 | 6,63 | -0,45% | 1.398.451,00 |
| 12.11.2024 | 6,67 | 6,67 | 6,64 | 6,66 | 0,00% | 479.909,00 |
| 11.11.2024 | 6,63 | 6,68 | 6,63 | 6,66 | 0,15% | 775.599,00 |
| 08.11.2024 | 6,68 | 6,68 | 6,61 | 6,65 | 0,00% | 784.080,00 |
| 07.11.2024 | 6,70 | 6,73 | 6,64 | 6,65 | -0,75% | 1.083.036,00 |
| 06.11.2024 | 6,64 | 6,76 | 6,63 | 6,70 | -0,15% | 1.517.117,00 |
| 05.11.2024 | 6,72 | 6,74 | 6,69 | 6,71 | -0,15% | 667.983,00 |
| 04.11.2024 | 6,72 | 6,76 | 6,70 | 6,72 | 0,00% | 788.139,00 |
| 01.11.2024 | 6,71 | 6,75 | 6,67 | 6,72 | 0,00% | 1.071.255,00 |
| 31.10.2024 | 6,76 | 6,76 | 6,72 | 6,72 | -0,44% | 423.953,00 |
| 30.10.2024 | 6,77 | 6,81 | 6,73 | 6,75 | -0,59% | 776.438,00 |
| 29.10.2024 | 6,74 | 6,79 | 6,74 | 6,79 | 0,74% | 757.367,00 |
| 28.10.2024 | 6,78 | 6,78 | 6,72 | 6,74 | -0,44% | 465.910,00 |
| 25.10.2024 | 6,82 | 6,84 | 6,76 | 6,77 | -0,73% | 508.025,00 |
| 24.10.2024 | 6,70 | 6,82 | 6,70 | 6,82 | 1,94% | 2.364.330,00 |
| 23.10.2024 | 6,74 | 6,76 | 6,67 | 6,69 | -0,89% | 1.814.183,00 |
| 22.10.2024 | 6,74 | 6,76 | 6,74 | 6,75 | -0,15% | 396.500,00 |
| 21.10.2024 | 6,87 | 6,87 | 6,74 | 6,76 | -1,60% | 907.133,00 |
| 18.10.2024 | 6,75 | 6,89 | 6,74 | 6,87 | 2,23% | 1.575.951,00 |
| 17.10.2024 | 6,73 | 6,77 | 6,66 | 6,72 | -0,30% | 953.975,00 |
| 16.10.2024 | 6,70 | 6,75 | 6,69 | 6,74 | 0,37% | 887.013,00 |
| 15.10.2024 | 6,70 | 6,75 | 6,69 | 6,72 | 0,22% | 732.465,00 |
| 14.10.2024 | 6,66 | 6,70 | 6,66 | 6,70 | 0,45% | 492.492,00 |
| 11.10.2024 | 6,63 | 6,67 | 6,61 | 6,67 | 0,53% | 1.278.561,00 |
| 10.10.2024 | 6,62 | 6,67 | 6,59 | 6,64 | -0,08% | 869.355,00 |
| 09.10.2024 | 6,65 | 6,69 | 6,64 | 6,64 | -0,38% | 1.299.862,00 |
| 08.10.2024 | 6,75 | 6,75 | 6,65 | 6,67 | -1,11% | 3.876.362,00 |
| 07.10.2024 | 6,72 | 6,76 | 6,71 | 6,74 | -0,15% | 1.777.347,00 |
| 04.10.2024 | 6,86 | 6,88 | 6,72 | 6,75 | -1,46% | 3.735.067,00 |
| 03.10.2024 | 6,72 | 6,85 | 6,71 | 6,85 | 1,48% | 3.179.409,00 |
| 02.10.2024 | 6,76 | 6,80 | 6,73 | 6,75 | -0,15% | 5.290.302,00 |
| 01.10.2024 | 6,72 | 6,85 | 6,72 | 6,76 | 0,15% | 4.269.111,00 |
| 30.09.2024 | 6,73 | 6,78 | 6,64 | 6,75 | -0,44% | 3.053.949,00 |
| 27.09.2024 | 6,79 | 6,92 | 6,74 | 6,78 | -0,44% | 34.968.442,00 |
| 26.09.2024 | 6,84 | 6,87 | 6,78 | 6,81 | -0,44% | 43.089.504,00 |
| 25.09.2024 | 6,82 | 6,91 | 6,80 | 6,84 | -0,73% | 38.215.638,00 |
| 24.09.2024 | 6,78 | 6,91 | 6,78 | 6,89 | 1,47% | 15.972.074,00 |
| 23.09.2024 | 6,68 | 6,83 | 6,67 | 6,79 | 1,34% | 16.556.718,00 |
| 20.09.2024 | 6,67 | 6,74 | 6,66 | 6,70 | 0,07% | 12.760.365,00 |
| 19.09.2024 | 6,69 | 6,70 | 6,65 | 6,70 | 0,68% | 27.081.843,00 |
| 18.09.2024 | 6,65 | 6,76 | 6,64 | 6,65 | -0,15% | 13.907.967,00 |
| 17.09.2024 | 6,70 | 6,72 | 6,64 | 6,66 | -0,60% | 16.498.790,00 |
| 16.09.2024 | 6,60 | 6,76 | 6,58 | 6,70 | 3,72% | 40.916.841,00 |
| 13.09.2024 | 6,49 | 6,53 | 6,40 | 6,46 | -0,15% | 12.510.338,00 |
| 12.09.2024 | 6,43 | 6,57 | 6,33 | 6,47 | 0,47% | 21.346.407,00 |
| 11.09.2024 | 6,25 | 6,44 | 6,24 | 6,44 | 3,04% | 9.230.572,00 |
| 10.09.2024 | 6,28 | 6,28 | 6,17 | 6,25 | -0,48% | 6.707.850,00 |
| 09.09.2024 | 6,25 | 6,31 | 6,21 | 6,28 | 0,32% | 10.541.583,00 |
| 06.09.2024 | 6,23 | 6,26 | 6,16 | 6,26 | 0,81% | 7.223.042,00 |
| 05.09.2024 | 6,18 | 6,25 | 6,16 | 6,21 | 0,49% | 4.564.511,00 |
| 04.09.2024 | 6,19 | 6,25 | 6,13 | 6,18 | -0,16% | 3.641.757,00 |
| 03.09.2024 | 6,22 | 6,31 | 6,19 | 6,19 | -1,59% | 7.510.123,00 |
| 30.08.2024 | 6,20 | 6,31 | 6,17 | 6,29 | 1,94% | 4.314.570,00 |
| 29.08.2024 | 6,13 | 6,23 | 6,12 | 6,17 | 1,98% | 8.978.444,00 |
| 28.08.2024 | 6,09 | 6,11 | 6,05 | 6,05 | -0,66% | 1.194.439,00 |
| 27.08.2024 | 6,10 | 6,15 | 6,08 | 6,09 | -0,49% | 2.476.347,00 |
| 26.08.2024 | 6,09 | 6,16 | 6,08 | 6,12 | 0,82% | 2.195.026,00 |
| 23.08.2024 | 6,05 | 6,12 | 6,01 | 6,07 | 1,00% | 2.938.809,00 |
| 22.08.2024 | 6,08 | 6,14 | 6,01 | 6,01 | -0,66% | 2.401.916,00 |
| 21.08.2024 | 6,08 | 6,08 | 5,98 | 6,05 | 0,17% | 1.988.549,00 |
| 20.08.2024 | 6,15 | 6,19 | 5,97 | 6,04 | -1,95% | 5.579.513,00 |
| 19.08.2024 | 6,00 | 6,18 | 6,00 | 6,16 | 2,16% | 7.737.375,00 |
| 16.08.2024 | 5,87 | 6,06 | 5,83 | 6,03 | 2,90% | 6.033.340,00 |
| 15.08.2024 | 5,94 | 6,01 | 5,86 | 5,86 | 0,00% | 4.325.889,00 |
| 14.08.2024 | 5,79 | 5,87 | 5,76 | 5,86 | 0,86% | 2.621.580,00 |
| 13.08.2024 | 5,66 | 5,82 | 5,66 | 5,81 | 3,20% | 2.760.638,00 |
| 12.08.2024 | 5,67 | 5,68 | 5,58 | 5,63 | 0,00% | 4.176.895,00 |
| 09.08.2024 | 5,70 | 5,71 | 5,55 | 5,63 | -1,05% | 5.428.208,00 |
| 08.08.2024 | 5,74 | 5,77 | 5,68 | 5,69 | -0,18% | 2.678.936,00 |
| 07.08.2024 | 5,83 | 5,89 | 5,69 | 5,70 | -1,55% | 4.164.413,00 |
| 06.08.2024 | 5,78 | 5,83 | 5,73 | 5,79 | 0,43% | 10.787.422,00 |
| 05.08.2024 | 5,82 | 5,85 | 5,64 | 5,77 | -1,87% | 6.065.890,00 |
| 02.08.2024 | 6,02 | 6,02 | 5,87 | 5,88 | -2,08% | 6.441.727,00 |
| 01.08.2024 | 5,96 | 6,10 | 5,92 | 6,00 | 0,84% | 12.102.615,00 |
| 31.07.2024 | 5,97 | 6,03 | 5,93 | 5,95 | 0,08% | 4.527.974,00 |
| 30.07.2024 | 6,00 | 6,04 | 5,93 | 5,95 | -0,59% | 4.591.014,00 |
| 29.07.2024 | 6,04 | 6,05 | 5,96 | 5,98 | -0,50% | 3.128.907,00 |
| 26.07.2024 | 6,00 | 6,09 | 5,96 | 6,01 | 0,50% | 10.556.007,00 |
| 25.07.2024 | 5,92 | 5,98 | 5,89 | 5,98 | 1,18% | 8.516.800,00 |
| 24.07.2024 | 5,91 | 5,98 | 5,90 | 5,91 | -0,17% | 3.903.084,00 |
| 23.07.2024 | 5,98 | 6,00 | 5,92 | 5,92 | -1,17% | 14.112.086,00 |
| 22.07.2024 | 6,01 | 6,04 | 5,97 | 5,99 | 0,00% | 4.902.378,00 |
| 19.07.2024 | 6,02 | 6,05 | 5,97 | 5,99 | -0,17% | 3.682.896,00 |
| 18.07.2024 | 6,06 | 6,07 | 5,97 | 6,00 | -0,99% | 6.399.685,00 |
| 17.07.2024 | 6,10 | 6,12 | 6,04 | 6,06 | -0,66% | 5.572.618,00 |
| 16.07.2024 | 6,12 | 6,14 | 6,09 | 6,10 | -0,33% | 5.739.313,00 |
| 15.07.2024 | 6,08 | 6,12 | 6,05 | 6,12 | 0,82% | 6.981.694,00 |