1,955$
-28,65%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,10 | 2,10 | 1,80 | 1,96 | -28,65% | 6.535.203,00 |
| 05.02.2026 | 2,67 | 2,75 | 2,62 | 2,74 | 1,67% | 776.716,00 |
| 04.02.2026 | 2,77 | 2,88 | 2,67 | 2,70 | -2,71% | 595.264,00 |
| 03.02.2026 | 2,79 | 2,81 | 2,70 | 2,77 | 0,36% | 395.546,00 |
| 02.02.2026 | 2,61 | 2,83 | 2,61 | 2,76 | 4,94% | 472.719,00 |
| 30.01.2026 | 2,66 | 2,72 | 2,60 | 2,63 | -1,87% | 475.190,00 |
| 29.01.2026 | 2,71 | 2,71 | 2,62 | 2,68 | -0,74% | 279.865,00 |
| 28.01.2026 | 2,79 | 2,81 | 2,68 | 2,70 | -2,53% | 410.117,00 |
| 27.01.2026 | 2,79 | 2,85 | 2,76 | 2,77 | -1,77% | 369.997,00 |
| 26.01.2026 | 2,72 | 2,85 | 2,70 | 2,82 | 4,44% | 506.118,00 |
| 22.01.2026 | 2,68 | 2,76 | 2,67 | 2,70 | 1,50% | 460.829,00 |
| 21.01.2026 | 2,64 | 2,68 | 2,61 | 2,66 | 0,76% | 351.661,00 |
| 20.01.2026 | 2,75 | 2,78 | 2,62 | 2,64 | -6,05% | 501.971,00 |
| 16.01.2026 | 2,83 | 2,83 | 2,80 | 2,81 | 0,00% | 535.803,00 |
| 15.01.2026 | 2,83 | 2,92 | 2,81 | 2,81 | 0,00% | 762.433,00 |
| 14.01.2026 | 2,88 | 2,89 | 2,79 | 2,81 | -2,77% | 663.566,00 |
| 13.01.2026 | 2,82 | 2,90 | 2,81 | 2,89 | 2,85% | 639.775,00 |
| 12.01.2026 | 2,76 | 2,83 | 2,73 | 2,81 | 1,81% | 606.767,00 |
| 09.01.2026 | 2,79 | 2,82 | 2,71 | 2,76 | -1,08% | 607.446,00 |
| 08.01.2026 | 2,84 | 2,87 | 2,77 | 2,79 | -1,76% | 588.185,00 |
| 07.01.2026 | 2,84 | 2,86 | 2,79 | 2,84 | 0,35% | 568.298,00 |
| 06.01.2026 | 2,85 | 2,87 | 2,80 | 2,83 | -1,39% | 693.608,00 |
| 05.01.2026 | 2,90 | 2,94 | 2,86 | 2,87 | -1,03% | 396.363,00 |
| 02.01.2026 | 2,93 | 2,96 | 2,89 | 2,90 | 0,69% | 343.116,00 |
| 31.12.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -2,37% | 327.407,00 |
| 30.12.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 0,34% | 484.354,00 |
| 29.12.2025 | 2,94 | 2,97 | 2,92 | 2,94 | -0,34% | 609.921,00 |
| 26.12.2025 | 2,92 | 2,97 | 2,90 | 2,95 | 0,34% | 265.545,00 |
| 24.12.2025 | 2,94 | 2,96 | 2,91 | 2,94 | 0,34% | 210.945,00 |
| 23.12.2025 | 2,90 | 3,00 | 2,90 | 2,93 | -0,34% | 499.885,00 |
| 22.12.2025 | 2,88 | 2,97 | 2,88 | 2,94 | 1,55% | 542.889,00 |
| 19.12.2025 | 2,89 | 2,93 | 2,88 | 2,90 | -0,86% | 754.405,00 |
| 18.12.2025 | 2,91 | 2,96 | 2,88 | 2,92 | 1,74% | 647.719,00 |
| 17.12.2025 | 2,90 | 3,00 | 2,86 | 2,87 | -1,20% | 578.810,00 |
| 16.12.2025 | 2,88 | 2,94 | 2,88 | 2,91 | 0,17% | 568.529,00 |
| 15.12.2025 | 3,00 | 3,02 | 2,89 | 2,90 | -2,68% | 583.819,00 |
| 12.12.2025 | 3,03 | 3,03 | 2,96 | 2,98 | -1,97% | 681.222,00 |
| 11.12.2025 | 3,02 | 3,05 | 2,94 | 3,04 | 0,66% | 898.411,00 |
| 10.12.2025 | 2,91 | 3,03 | 2,89 | 3,02 | 3,78% | 895.460,00 |
| 09.12.2025 | 2,88 | 2,94 | 2,87 | 2,91 | 1,04% | 1.068.362,00 |
| 08.12.2025 | 2,88 | 2,95 | 2,87 | 2,88 | -0,35% | 647.305,00 |
| 05.12.2025 | 2,78 | 2,90 | 2,76 | 2,89 | 4,33% | 727.935,00 |
| 04.12.2025 | 2,88 | 2,89 | 2,73 | 2,77 | -3,82% | 948.788,00 |
| 03.12.2025 | 2,84 | 2,90 | 2,83 | 2,88 | 2,13% | 407.113,00 |
| 02.12.2025 | 2,82 | 2,85 | 2,81 | 2,82 | 0,71% | 409.777,00 |
| 01.12.2025 | 2,82 | 2,87 | 2,80 | 2,80 | -2,10% | 473.377,00 |
| 28.11.2025 | 2,87 | 2,91 | 2,86 | 2,86 | 0,70% | 258.180,00 |
| 26.11.2025 | 2,81 | 2,86 | 2,79 | 2,84 | 0,71% | 460.271,00 |
| 25.11.2025 | 2,77 | 2,84 | 2,76 | 2,82 | 2,17% | 639.375,00 |
| 24.11.2025 | 2,75 | 2,85 | 2,75 | 2,76 | -0,18% | 1.363.327,00 |
| 20.11.2025 | 2,91 | 2,96 | 2,73 | 2,77 | -2,98% | 653.008,00 |
| 19.11.2025 | 2,79 | 2,88 | 2,79 | 2,85 | 2,52% | 1.204.535,00 |
| 18.11.2025 | 3,00 | 3,02 | 2,78 | 2,78 | -7,49% | 827.004,00 |
| 17.11.2025 | 3,08 | 3,14 | 3,00 | 3,01 | -1,15% | 664.513,00 |
| 13.11.2025 | 3,20 | 3,24 | 3,02 | 3,04 | -6,17% | 992.053,00 |
| 12.11.2025 | 3,20 | 3,27 | 3,20 | 3,24 | 2,05% | 768.647,00 |
| 11.11.2025 | 3,23 | 3,25 | 3,17 | 3,18 | -3,05% | 534.055,00 |
| 10.11.2025 | 3,22 | 3,29 | 3,22 | 3,28 | 3,48% | 597.499,00 |
| 07.11.2025 | 3,13 | 3,18 | 3,09 | 3,17 | 0,16% | 617.567,00 |
| 06.11.2025 | 3,21 | 3,23 | 3,16 | 3,16 | -2,02% | 486.166,00 |
| 05.11.2025 | 3,18 | 3,24 | 3,16 | 3,23 | 1,74% | 593.984,00 |
| 04.11.2025 | 3,32 | 3,35 | 3,16 | 3,17 | -5,65% | 657.341,00 |
| 03.11.2025 | 3,37 | 3,40 | 3,35 | 3,36 | 0,00% | 678.626,00 |
| 31.10.2025 | 3,37 | 3,43 | 3,35 | 3,36 | -0,30% | 665.346,00 |
| 30.10.2025 | 3,43 | 3,55 | 3,35 | 3,37 | -2,32% | 846.890,00 |
| 29.10.2025 | 3,44 | 3,54 | 3,44 | 3,45 | -0,14% | 1.455.954,00 |
| 28.10.2025 | 3,46 | 3,50 | 3,45 | 3,46 | 0,14% | 760.327,00 |
| 27.10.2025 | 3,55 | 3,55 | 3,44 | 3,45 | -2,68% | 1.287.202,00 |
| 24.10.2025 | 3,48 | 3,59 | 3,42 | 3,55 | 2,75% | 1.061.316,00 |
| 23.10.2025 | 3,41 | 3,49 | 3,18 | 3,45 | -13,75% | 2.603.544,00 |
| 22.10.2025 | 4,04 | 4,08 | 3,98 | 4,00 | -0,99% | 752.205,00 |
| 21.10.2025 | 3,93 | 4,09 | 3,92 | 4,04 | 2,80% | 587.503,00 |
| 20.10.2025 | 3,85 | 3,94 | 3,84 | 3,93 | 3,15% | 507.143,00 |
| 17.10.2025 | 3,81 | 3,86 | 3,77 | 3,81 | 0,00% | 633.653,00 |
| 16.10.2025 | 3,93 | 3,97 | 3,80 | 3,81 | -2,81% | 727.667,00 |
| 15.10.2025 | 3,85 | 3,95 | 3,83 | 3,92 | 2,75% | 845.991,00 |
| 14.10.2025 | 3,63 | 3,82 | 3,63 | 3,82 | 3,11% | 528.666,00 |
| 13.10.2025 | 3,70 | 3,76 | 3,68 | 3,70 | 2,78% | 470.063,00 |
| 10.10.2025 | 3,74 | 3,77 | 3,59 | 3,60 | -3,74% | 520.947,00 |
| 09.10.2025 | 3,76 | 3,77 | 3,71 | 3,74 | -0,53% | 503.859,00 |
| 08.10.2025 | 3,78 | 3,82 | 3,75 | 3,76 | 0,00% | 311.530,00 |
| 07.10.2025 | 3,86 | 3,89 | 3,73 | 3,76 | -2,08% | 640.975,00 |
| 06.10.2025 | 3,90 | 3,98 | 3,83 | 3,84 | 1,86% | 690.749,00 |
| 02.10.2025 | 3,80 | 3,81 | 3,72 | 3,77 | -0,26% | 591.594,00 |
| 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 |