3,780$
-0,79%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,75 | 3,83 | 3,74 | 3,78 | -0,79% | 485.355,00 |
| 30.09.2025 | 3,76 | 3,81 | 3,74 | 3,81 | 1,33% | 378.425,00 |
| 29.09.2025 | 3,76 | 3,82 | 3,73 | 3,76 | 0,27% | 433.249,00 |
| 26.09.2025 | 3,83 | 3,83 | 3,74 | 3,75 | -1,83% | 352.457,00 |
| 25.09.2025 | 3,83 | 3,89 | 3,80 | 3,82 | -1,29% | 528.589,00 |
| 24.09.2025 | 3,93 | 3,94 | 3,82 | 3,87 | -1,28% | 456.125,00 |
| 23.09.2025 | 3,90 | 3,99 | 3,87 | 3,92 | 1,29% | 548.409,00 |
| 22.09.2025 | 3,86 | 3,92 | 3,86 | 3,87 | 0,26% | 308.293,00 |
| 19.09.2025 | 3,97 | 3,97 | 3,86 | 3,86 | -2,89% | 844.336,00 |
| 18.09.2025 | 3,90 | 3,99 | 3,88 | 3,98 | 3,25% | 457.560,00 |
| 17.09.2025 | 3,83 | 3,93 | 3,80 | 3,85 | 0,79% | 580.597,00 |
| 16.09.2025 | 3,89 | 3,89 | 3,80 | 3,82 | -2,05% | 690.090,00 |
| 15.09.2025 | 3,90 | 3,91 | 3,83 | 3,90 | 2,09% | 831.232,00 |
| 12.09.2025 | 3,91 | 3,91 | 3,79 | 3,82 | -3,17% | 568.207,00 |
| 11.09.2025 | 4,00 | 4,00 | 3,90 | 3,95 | -0,13% | 599.206,00 |
| 10.09.2025 | 4,05 | 4,14 | 3,86 | 3,95 | -2,47% | 1.433.581,00 |
| 09.09.2025 | 4,02 | 4,09 | 4,00 | 4,05 | -0,61% | 371.187,00 |
| 08.09.2025 | 3,99 | 4,10 | 3,99 | 4,08 | 2,13% | 448.816,00 |
| 05.09.2025 | 4,16 | 4,19 | 3,97 | 3,99 | -4,09% | 751.059,00 |
| 04.09.2025 | 4,05 | 4,24 | 4,04 | 4,16 | 3,74% | 701.284,00 |
| 03.09.2025 | 4,01 | 4,07 | 3,95 | 4,01 | -0,25% | 536.718,00 |
| 02.09.2025 | 4,01 | 4,15 | 3,98 | 4,02 | -1,47% | 621.477,00 |
| 29.08.2025 | 4,11 | 4,14 | 3,99 | 4,08 | -0,73% | 474.431,00 |
| 28.08.2025 | 4,00 | 4,12 | 3,98 | 4,11 | 3,01% | 814.102,00 |
| 27.08.2025 | 3,94 | 4,01 | 3,93 | 3,99 | 1,01% | 357.284,00 |
| 26.08.2025 | 3,93 | 4,01 | 3,92 | 3,95 | 0,51% | 479.104,00 |
| 25.08.2025 | 3,96 | 4,00 | 3,92 | 3,93 | -1,01% | 351.589,00 |
| 22.08.2025 | 3,77 | 3,99 | 3,76 | 3,97 | 6,15% | 507.628,00 |
| 21.08.2025 | 3,72 | 3,76 | 3,68 | 3,74 | 0,81% | 251.990,00 |
| 20.08.2025 | 3,72 | 3,72 | 3,63 | 3,71 | -0,80% | 606.083,00 |
| 19.08.2025 | 3,90 | 3,93 | 3,73 | 3,74 | -4,10% | 392.051,00 |
| 18.08.2025 | 3,86 | 3,94 | 3,86 | 3,90 | 0,78% | 256.779,00 |
| 15.08.2025 | 3,96 | 3,96 | 3,82 | 3,87 | -2,03% | 491.460,00 |
| 14.08.2025 | 3,99 | 4,07 | 3,88 | 3,95 | -3,19% | 472.368,00 |
| 13.08.2025 | 4,07 | 4,11 | 3,97 | 4,08 | 0,49% | 531.036,00 |
| 12.08.2025 | 4,04 | 4,11 | 4,00 | 4,06 | 0,87% | 668.916,00 |
| 11.08.2025 | 3,80 | 4,04 | 3,79 | 4,03 | 6,20% | 947.972,00 |
| 08.08.2025 | 3,79 | 3,83 | 3,74 | 3,79 | 0,26% | 236.456,00 |
| 07.08.2025 | 3,83 | 3,85 | 3,73 | 3,78 | -0,26% | 360.352,00 |
| 06.08.2025 | 3,58 | 3,81 | 3,57 | 3,79 | 5,87% | 453.315,00 |
| 05.08.2025 | 3,66 | 3,70 | 3,57 | 3,58 | -1,38% | 398.604,00 |
| 04.08.2025 | 3,63 | 3,69 | 3,58 | 3,63 | 0,69% | 615.763,00 |
| 01.08.2025 | 3,70 | 3,72 | 3,60 | 3,61 | -4,12% | 652.103,00 |
| 31.07.2025 | 3,75 | 3,80 | 3,72 | 3,76 | -1,05% | 490.318,00 |
| 30.07.2025 | 3,87 | 3,90 | 3,77 | 3,80 | -1,94% | 639.986,00 |
| 29.07.2025 | 3,76 | 3,93 | 3,76 | 3,88 | 1,17% | 695.637,00 |
| 28.07.2025 | 3,84 | 3,85 | 3,76 | 3,83 | 0,13% | 765.366,00 |
| 25.07.2025 | 3,89 | 3,89 | 3,79 | 3,83 | -1,67% | 521.287,00 |
| 24.07.2025 | 4,22 | 4,23 | 3,60 | 3,89 | -8,47% | 1.550.457,00 |
| 23.07.2025 | 4,07 | 4,29 | 4,06 | 4,25 | 5,46% | 789.686,00 |
| 22.07.2025 | 4,10 | 4,10 | 4,01 | 4,03 | -0,98% | 657.713,00 |
| 21.07.2025 | 4,12 | 4,13 | 4,00 | 4,07 | 0,25% | 430.617,00 |
| 18.07.2025 | 4,06 | 4,07 | 3,99 | 4,06 | 1,75% | 417.626,00 |
| 17.07.2025 | 3,95 | 4,08 | 3,95 | 3,99 | 1,27% | 419.340,00 |
| 16.07.2025 | 3,94 | 3,95 | 3,83 | 3,94 | 1,55% | 447.132,00 |
| 15.07.2025 | 4,05 | 4,07 | 3,87 | 3,88 | -3,72% | 411.918,00 |
| 14.07.2025 | 4,00 | 4,06 | 3,98 | 4,03 | 0,50% | 307.341,00 |
| 11.07.2025 | 4,04 | 4,04 | 3,97 | 4,01 | -1,47% | 376.576,00 |
| 10.07.2025 | 4,05 | 4,10 | 4,03 | 4,07 | 0,00% | 290.052,00 |
| 09.07.2025 | 4,08 | 4,18 | 4,04 | 4,07 | 0,49% | 254.326,00 |
| 08.07.2025 | 4,11 | 4,13 | 4,03 | 4,05 | -0,74% | 305.552,00 |
| 07.07.2025 | 4,15 | 4,20 | 4,07 | 4,08 | -2,63% | 414.956,00 |
| 03.07.2025 | 4,15 | 4,24 | 4,13 | 4,19 | 1,21% | 236.649,00 |
| 02.07.2025 | 4,15 | 4,18 | 4,01 | 4,14 | -0,84% | 477.520,00 |
| 01.07.2025 | 4,00 | 4,24 | 3,99 | 4,18 | 4,11% | 828.250,00 |
| 30.06.2025 | 3,98 | 4,09 | 3,96 | 4,01 | 1,26% | 528.626,00 |
| 27.06.2025 | 4,02 | 4,03 | 3,92 | 3,96 | -1,74% | 825.009,00 |
| 26.06.2025 | 4,07 | 4,09 | 4,01 | 4,03 | -0,49% | 507.096,00 |
| 25.06.2025 | 4,04 | 4,10 | 4,01 | 4,05 | 0,25% | 391.149,00 |
| 24.06.2025 | 3,99 | 4,08 | 3,94 | 4,04 | 2,54% | 504.994,00 |
| 23.06.2025 | 3,87 | 3,95 | 3,79 | 3,94 | 1,55% | 427.309,00 |
| 20.06.2025 | 3,91 | 3,93 | 3,81 | 3,88 | 0,52% | 797.521,00 |
| 18.06.2025 | 3,89 | 4,01 | 3,85 | 3,86 | -0,77% | 788.783,00 |
| 17.06.2025 | 3,84 | 3,94 | 3,82 | 3,89 | 0,78% | 440.898,00 |
| 16.06.2025 | 3,80 | 3,91 | 3,76 | 3,86 | 3,21% | 385.790,00 |
| 13.06.2025 | 3,84 | 3,89 | 3,74 | 3,74 | -5,08% | 467.446,00 |
| 12.06.2025 | 3,90 | 3,97 | 3,89 | 3,94 | 0,77% | 551.284,00 |
| 11.06.2025 | 4,00 | 4,07 | 3,90 | 3,91 | -1,76% | 658.639,00 |
| 10.06.2025 | 3,97 | 4,07 | 3,92 | 3,98 | 0,25% | 823.761,00 |
| 09.06.2025 | 3,99 | 4,09 | 3,87 | 3,97 | 7,59% | 1.296.103,00 |
| 06.06.2025 | 3,65 | 3,76 | 3,60 | 3,69 | 3,22% | 677.739,00 |
| 05.06.2025 | 3,60 | 3,66 | 3,54 | 3,58 | -0,69% | 526.893,00 |
| 04.06.2025 | 3,81 | 3,87 | 3,59 | 3,60 | -5,76% | 625.885,00 |
| 03.06.2025 | 3,73 | 4,29 | 3,73 | 3,82 | 9,14% | 2.032.712,00 |
| 02.06.2025 | 3,41 | 3,53 | 3,40 | 3,50 | 3,24% | 290.538,00 |
| 30.05.2025 | 3,47 | 3,47 | 3,31 | 3,39 | -3,14% | 579.360,00 |
| 29.05.2025 | 3,51 | 3,54 | 3,42 | 3,50 | 0,29% | 449.520,00 |
| 28.05.2025 | 3,57 | 3,63 | 3,48 | 3,49 | -2,24% | 271.497,00 |
| 27.05.2025 | 3,57 | 3,66 | 3,55 | 3,57 | 1,71% | 503.987,00 |
| 23.05.2025 | 3,53 | 3,61 | 3,50 | 3,51 | -3,31% | 272.244,00 |
| 22.05.2025 | 3,59 | 3,68 | 3,54 | 3,63 | 0,55% | 329.256,00 |
| 21.05.2025 | 3,58 | 3,71 | 3,58 | 3,61 | -0,55% | 291.305,00 |
| 20.05.2025 | 3,64 | 3,66 | 3,57 | 3,63 | -0,27% | 234.155,00 |
| 19.05.2025 | 3,57 | 3,66 | 3,53 | 3,64 | 0,28% | 333.065,00 |
| 16.05.2025 | 3,62 | 3,65 | 3,53 | 3,63 | 0,28% | 398.268,00 |
| 15.05.2025 | 3,64 | 3,69 | 3,54 | 3,62 | -1,09% | 405.025,00 |
| 14.05.2025 | 3,54 | 3,71 | 3,48 | 3,66 | 3,39% | 630.719,00 |
| 13.05.2025 | 3,48 | 3,57 | 3,41 | 3,54 | 3,51% | 391.431,00 |
| 12.05.2025 | 3,30 | 3,48 | 3,27 | 3,42 | 8,57% | 637.466,00 |
| 09.05.2025 | 3,13 | 3,20 | 3,09 | 3,15 | 0,64% | 383.455,00 |