3,880$
0,52%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 3,11 | 3,19 | 3,06 | 3,13 | 2,62% | 449.169,00 |
| 07.05.2025 | 3,14 | 3,15 | 3,04 | 3,05 | -1,93% | 495.634,00 |
| 06.05.2025 | 3,08 | 3,16 | 3,01 | 3,11 | -1,58% | 615.095,00 |
| 05.05.2025 | 3,18 | 3,29 | 3,15 | 3,16 | -2,47% | 578.823,00 |
| 02.05.2025 | 3,36 | 3,36 | 3,16 | 3,24 | 0,31% | 683.044,00 |
| 01.05.2025 | 3,26 | 3,44 | 3,17 | 3,23 | 0,78% | 867.885,00 |
| 30.04.2025 | 3,17 | 3,40 | 3,02 | 3,21 | -14,53% | 1.478.422,00 |
| 29.04.2025 | 3,66 | 3,80 | 3,66 | 3,75 | 1,90% | 517.516,00 |
| 28.04.2025 | 3,62 | 3,71 | 3,61 | 3,68 | 1,94% | 420.543,00 |
| 25.04.2025 | 3,56 | 3,63 | 3,53 | 3,61 | 0,84% | 289.997,00 |
| 24.04.2025 | 3,58 | 3,58 | 3,49 | 3,58 | 1,70% | 406.215,00 |
| 23.04.2025 | 3,61 | 3,67 | 3,51 | 3,52 | 1,15% | 442.669,00 |
| 22.04.2025 | 3,49 | 3,54 | 3,45 | 3,48 | 1,46% | 292.426,00 |
| 21.04.2025 | 3,51 | 3,53 | 3,37 | 3,43 | -4,19% | 285.289,00 |
| 17.04.2025 | 3,53 | 3,61 | 3,51 | 3,58 | 1,42% | 378.917,00 |
| 16.04.2025 | 3,59 | 3,62 | 3,45 | 3,53 | -2,49% | 290.382,00 |
| 15.04.2025 | 3,51 | 3,65 | 3,51 | 3,62 | 3,13% | 370.415,00 |
| 14.04.2025 | 3,55 | 3,58 | 3,46 | 3,51 | 1,59% | 426.510,00 |
| 11.04.2025 | 3,43 | 3,53 | 3,40 | 3,46 | -0,14% | 323.844,00 |
| 10.04.2025 | 3,54 | 3,54 | 3,30 | 3,46 | -5,46% | 519.928,00 |
| 09.04.2025 | 3,27 | 3,79 | 3,22 | 3,66 | 10,57% | 729.905,00 |
| 08.04.2025 | 3,49 | 3,59 | 3,22 | 3,31 | -0,30% | 710.016,00 |
| 07.04.2025 | 3,20 | 3,53 | 3,11 | 3,32 | -1,78% | 773.836,00 |
| 04.04.2025 | 3,33 | 3,41 | 3,19 | 3,38 | -3,84% | 588.317,00 |
| 03.04.2025 | 3,62 | 3,65 | 3,40 | 3,52 | -9,87% | 565.555,00 |
| 02.04.2025 | 3,77 | 3,95 | 3,75 | 3,90 | 1,56% | 344.247,00 |
| 01.04.2025 | 3,89 | 3,89 | 3,77 | 3,84 | -2,04% | 306.954,00 |
| 31.03.2025 | 3,99 | 4,01 | 3,78 | 3,92 | -3,45% | 558.133,00 |
| 28.03.2025 | 4,00 | 4,08 | 4,00 | 4,06 | 1,25% | 569.997,00 |
| 27.03.2025 | 4,05 | 4,05 | 3,96 | 4,01 | -1,47% | 340.593,00 |
| 26.03.2025 | 4,23 | 4,31 | 4,01 | 4,07 | -3,78% | 301.971,00 |
| 25.03.2025 | 4,22 | 4,28 | 4,16 | 4,23 | 0,24% | 485.124,00 |
| 24.03.2025 | 4,11 | 4,22 | 4,10 | 4,22 | 5,37% | 378.701,00 |
| 21.03.2025 | 3,97 | 4,04 | 3,94 | 4,01 | -0,12% | 671.178,00 |
| 20.03.2025 | 3,95 | 4,07 | 3,92 | 4,01 | -0,25% | 350.847,00 |
| 19.03.2025 | 3,93 | 4,06 | 3,91 | 4,02 | 3,08% | 389.117,00 |
| 18.03.2025 | 3,92 | 3,96 | 3,87 | 3,90 | -1,27% | 366.408,00 |
| 17.03.2025 | 3,94 | 4,05 | 3,90 | 3,95 | 0,00% | 591.115,00 |
| 14.03.2025 | 3,94 | 4,02 | 3,89 | 3,95 | 2,33% | 450.906,00 |
| 13.03.2025 | 3,93 | 3,99 | 3,80 | 3,86 | -2,03% | 450.638,00 |
| 12.03.2025 | 3,94 | 4,00 | 3,79 | 3,94 | 2,87% | 552.647,00 |
| 11.03.2025 | 3,78 | 3,88 | 3,66 | 3,83 | 1,32% | 667.968,00 |
| 10.03.2025 | 4,03 | 4,08 | 3,75 | 3,78 | -9,46% | 690.255,00 |
| 07.03.2025 | 4,27 | 4,34 | 4,07 | 4,18 | -2,34% | 548.337,00 |
| 06.03.2025 | 4,40 | 4,47 | 4,26 | 4,28 | -5,00% | 396.641,00 |
| 05.03.2025 | 4,35 | 4,55 | 4,31 | 4,50 | 4,17% | 473.001,00 |
| 04.03.2025 | 4,39 | 4,43 | 4,20 | 4,32 | -2,92% | 760.111,00 |
| 03.03.2025 | 4,75 | 4,84 | 4,40 | 4,45 | -5,72% | 711.765,00 |
| 28.02.2025 | 4,72 | 4,87 | 4,61 | 4,72 | -0,11% | 792.782,00 |
| 27.02.2025 | 4,87 | 4,93 | 4,71 | 4,73 | -2,78% | 518.664,00 |
| 26.02.2025 | 4,68 | 4,89 | 4,65 | 4,86 | 4,54% | 682.783,00 |
| 25.02.2025 | 4,65 | 4,69 | 4,56 | 4,65 | 1,51% | 577.699,00 |
| 24.02.2025 | 4,74 | 4,87 | 4,56 | 4,58 | -3,17% | 698.669,00 |
| 21.02.2025 | 5,01 | 5,04 | 4,73 | 4,73 | -4,44% | 565.264,00 |
| 20.02.2025 | 4,99 | 5,03 | 4,84 | 4,95 | -2,17% | 758.543,00 |
| 19.02.2025 | 5,15 | 5,15 | 4,94 | 5,06 | -1,56% | 809.633,00 |
| 18.02.2025 | 5,24 | 5,38 | 5,11 | 5,14 | 0,19% | 1.085.605,00 |
| 14.02.2025 | 4,97 | 5,26 | 4,77 | 5,13 | 2,60% | 1.384.148,00 |
| 13.02.2025 | 4,69 | 5,25 | 4,56 | 5,00 | 15,47% | 3.704.703,00 |
| 12.02.2025 | 4,22 | 4,34 | 4,13 | 4,33 | -0,23% | 1.107.777,00 |
| 11.02.2025 | 4,20 | 4,39 | 4,20 | 4,34 | 1,64% | 645.632,00 |
| 10.02.2025 | 4,13 | 4,35 | 4,12 | 4,27 | 4,40% | 553.281,00 |
| 07.02.2025 | 4,20 | 4,31 | 4,07 | 4,09 | -2,39% | 483.679,00 |
| 06.02.2025 | 4,20 | 4,27 | 4,16 | 4,19 | -0,24% | 587.179,00 |
| 05.02.2025 | 4,09 | 4,34 | 4,09 | 4,20 | 2,69% | 610.095,00 |
| 04.02.2025 | 3,93 | 4,10 | 3,87 | 4,09 | 4,07% | 273.175,00 |
| 03.02.2025 | 3,95 | 4,03 | 3,86 | 3,93 | -4,15% | 313.673,00 |
| 31.01.2025 | 4,06 | 4,20 | 4,02 | 4,10 | 0,99% | 597.022,00 |
| 30.01.2025 | 3,98 | 4,23 | 3,96 | 4,06 | 3,31% | 476.633,00 |
| 29.01.2025 | 3,86 | 4,03 | 3,83 | 3,93 | 1,81% | 531.725,00 |
| 28.01.2025 | 3,81 | 3,86 | 3,75 | 3,86 | 1,18% | 229.752,00 |