63,810€
0,05%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,94 | 65,45 | 62,96 | 63,95 | 0,27% | 97,00 |
| 05.06.2025 | 75,15 | 76,51 | 61,72 | 63,78 | -13,38% | 4.165,00 |
| 04.06.2025 | 73,26 | 75,38 | 72,85 | 73,63 | 0,48% | 205,00 |
| 03.06.2025 | 71,37 | 73,29 | 70,86 | 73,28 | 2,75% | 218,00 |
| 02.06.2025 | 69,89 | 71,36 | 69,33 | 71,32 | 1,19% | 15,00 |
| 30.05.2025 | 71,89 | 72,15 | 69,33 | 70,48 | -1,77% | - |
| 29.05.2025 | 75,20 | 76,42 | 71,64 | 71,75 | -1,75% | 362,00 |
| 28.05.2025 | 72,74 | 73,53 | 72,31 | 73,03 | 0,51% | 28,00 |
| 27.05.2025 | 71,30 | 73,54 | 71,22 | 72,66 | 1,61% | 233,00 |
| 26.05.2025 | 71,03 | 71,74 | 71,00 | 71,51 | 1,25% | 36,00 |
| 23.05.2025 | 70,62 | 70,90 | 67,95 | 70,63 | -0,45% | 260,00 |
| 22.05.2025 | 70,66 | 72,00 | 70,26 | 70,95 | 0,52% | 184,00 |
| 21.05.2025 | 71,14 | 72,44 | 70,24 | 70,58 | -1,67% | 194,00 |
| 20.05.2025 | 71,63 | 72,04 | 71,18 | 71,78 | -0,40% | 226,00 |
| 19.05.2025 | 71,81 | 72,44 | 70,00 | 72,07 | -1,10% | 232,00 |
| 16.05.2025 | 71,06 | 72,89 | 70,97 | 72,87 | 2,14% | 54,00 |
| 15.05.2025 | 70,84 | 72,09 | 70,27 | 71,34 | 0,31% | 44,00 |
| 14.05.2025 | 72,21 | 72,33 | 70,33 | 71,12 | -1,26% | 139,00 |
| 13.05.2025 | 70,79 | 72,80 | 70,40 | 72,03 | 1,15% | 351,00 |
| 12.05.2025 | 67,97 | 71,83 | 67,89 | 71,21 | 7,34% | 117,00 |
| 09.05.2025 | 66,72 | 67,27 | 65,34 | 66,34 | -0,52% | 140,00 |
| 08.05.2025 | 65,56 | 67,78 | 65,17 | 66,69 | 2,73% | 298,00 |
| 07.05.2025 | 64,27 | 65,32 | 63,34 | 64,92 | 1,49% | 32,00 |
| 06.05.2025 | 63,98 | 64,27 | 62,57 | 63,97 | -0,74% | 195,00 |
| 05.05.2025 | 63,90 | 65,28 | 63,19 | 64,45 | 0,14% | 45,00 |
| 02.05.2025 | 63,12 | 65,18 | 62,72 | 64,36 | 8,64% | 376,00 |
| 30.04.2025 | 58,85 | 59,33 | 56,98 | 59,24 | 0,07% | 296,00 |
| 29.04.2025 | 58,41 | 59,31 | 57,84 | 59,20 | 1,60% | 85,00 |
| 28.04.2025 | 57,64 | 59,13 | 57,48 | 58,27 | 0,29% | 117,00 |
| 25.04.2025 | 57,02 | 58,11 | 56,31 | 58,10 | 2,98% | 60,00 |
| 24.04.2025 | 54,99 | 57,12 | 53,68 | 56,42 | 1,75% | 118,00 |
| 23.04.2025 | 53,34 | 58,67 | 53,19 | 55,45 | 6,39% | 126,00 |
| 22.04.2025 | 50,02 | 52,52 | 50,00 | 52,12 | -1,57% | 429,00 |
| 17.04.2025 | 52,31 | 53,34 | 51,72 | 52,95 | 2,20% | 726,00 |
| 16.04.2025 | 50,97 | 52,71 | 50,62 | 51,81 | -1,63% | 222,00 |
| 15.04.2025 | 51,41 | 53,35 | 51,33 | 52,67 | 2,21% | 13,00 |
| 14.04.2025 | 52,42 | 54,51 | 51,24 | 51,53 | -0,43% | 469,00 |
| 11.04.2025 | 52,37 | 52,69 | 49,91 | 51,75 | -0,79% | 27,00 |
| 10.04.2025 | 56,13 | 56,29 | 50,33 | 52,16 | -8,02% | 43,00 |
| 09.04.2025 | 47,87 | 58,07 | 46,93 | 56,71 | 15,23% | 734,00 |
| 08.04.2025 | 50,90 | 54,02 | 48,34 | 49,22 | -2,76% | 1.034,00 |
| 07.04.2025 | 45,99 | 53,53 | 44,25 | 50,61 | 3,51% | 1.062,00 |
| 04.04.2025 | 50,56 | 51,01 | 44,92 | 48,90 | -4,07% | 526,00 |
| 03.04.2025 | 54,89 | 55,26 | 50,46 | 50,97 | -15,04% | 3.039,00 |
| 02.04.2025 | 56,89 | 61,48 | 55,62 | 59,99 | 5,13% | 139,00 |
| 01.04.2025 | 55,61 | 57,06 | 54,74 | 57,06 | 2,08% | 4,00 |
| 31.03.2025 | 56,36 | 56,50 | 53,73 | 55,90 | -1,57% | 635,00 |
| 28.03.2025 | 58,04 | 58,49 | 56,36 | 56,79 | -2,46% | 200,00 |
| 27.03.2025 | 61,08 | 61,21 | 57,88 | 58,22 | -4,92% | 157,00 |
| 26.03.2025 | 64,26 | 64,64 | 60,70 | 61,23 | -4,80% | - |
| 25.03.2025 | 64,66 | 64,93 | 63,89 | 64,32 | -0,20% | 538,00 |
| 24.03.2025 | 60,99 | 64,52 | 60,80 | 64,45 | 6,48% | 191,00 |
| 21.03.2025 | 60,61 | 60,61 | 58,97 | 60,53 | 0,00% | 132,00 |
| 20.03.2025 | 60,86 | 61,56 | 60,00 | 60,53 | 0,13% | 594,00 |
| 19.03.2025 | 58,98 | 61,16 | 58,90 | 60,45 | 2,93% | 830,00 |
| 18.03.2025 | 59,98 | 60,06 | 58,22 | 58,73 | -2,33% | 219,00 |
| 17.03.2025 | 58,42 | 60,64 | 58,20 | 60,13 | 2,52% | 144,00 |
| 14.03.2025 | 58,06 | 59,38 | 57,77 | 58,65 | 2,09% | 166,00 |
| 13.03.2025 | 60,84 | 61,32 | 55,97 | 57,45 | -5,77% | 1.232,00 |
| 12.03.2025 | 58,54 | 61,70 | 58,14 | 60,97 | 4,24% | 208,00 |
| 11.03.2025 | 60,17 | 67,49 | 54,33 | 58,49 | -2,78% | 914,00 |
| 10.03.2025 | 62,98 | 63,36 | 59,16 | 60,16 | -5,08% | 453,00 |
| 07.03.2025 | 63,55 | 63,86 | 59,59 | 63,38 | 0,48% | 978,00 |
| 06.03.2025 | 70,70 | 70,72 | 63,07 | 63,08 | -9,48% | 1.741,00 |
| 05.03.2025 | 70,46 | 70,50 | 67,62 | 69,69 | -0,23% | 41,00 |
| 04.03.2025 | 71,51 | 71,56 | 67,12 | 69,85 | -1,94% | 1.382,00 |
| 03.03.2025 | 76,78 | 76,80 | 70,12 | 71,23 | -7,02% | 190,00 |
| 28.02.2025 | 75,03 | 76,83 | 72,85 | 76,61 | 2,16% | 220,00 |
| 27.02.2025 | 77,45 | 78,92 | 74,78 | 74,99 | -2,53% | 162,00 |
| 26.02.2025 | 75,07 | 78,13 | 74,70 | 76,94 | 3,46% | 709,00 |
| 25.02.2025 | 76,78 | 77,63 | 72,62 | 74,37 | -3,13% | 966,00 |
| 24.02.2025 | 80,41 | 80,88 | 76,46 | 76,77 | -4,60% | 869,00 |
| 21.02.2025 | 82,43 | 84,02 | 79,89 | 80,47 | -2,29% | 554,00 |
| 20.02.2025 | 82,70 | 83,60 | 81,57 | 82,36 | -1,05% | 222,00 |
| 19.02.2025 | 85,79 | 86,06 | 82,88 | 83,23 | -2,87% | 160,00 |
| 18.02.2025 | 86,30 | 88,34 | 84,60 | 85,69 | -0,19% | 343,00 |
| 17.02.2025 | 85,93 | 86,26 | 85,46 | 85,85 | 0,68% | 3,00 |
| 14.02.2025 | 85,08 | 85,77 | 83,89 | 85,27 | 0,63% | 150,00 |
| 13.02.2025 | 86,76 | 87,14 | 84,34 | 84,74 | -0,52% | 190,00 |
| 12.02.2025 | 84,48 | 85,41 | 80,85 | 85,18 | 0,96% | 360,00 |
| 11.02.2025 | 87,11 | 87,44 | 84,16 | 84,37 | -3,49% | 498,00 |
| 10.02.2025 | 87,00 | 88,72 | 86,66 | 87,42 | 0,59% | 187,00 |
| 07.02.2025 | 89,72 | 90,69 | 86,58 | 86,91 | -2,98% | 496,00 |
| 06.02.2025 | 90,00 | 91,90 | 88,22 | 89,58 | 1,14% | 669,00 |
| 05.02.2025 | 84,26 | 88,68 | 83,58 | 88,57 | 4,74% | 669,00 |
| 04.02.2025 | 84,72 | 84,90 | 82,44 | 84,56 | 2,22% | 374,00 |
| 03.02.2025 | 83,07 | 83,72 | 79,54 | 82,72 | -1,57% | 3.780,00 |
| 31.01.2025 | 82,44 | 84,42 | 81,78 | 84,04 | 3,24% | 222,00 |
| 30.01.2025 | 79,56 | 82,88 | 78,88 | 81,40 | 4,17% | 310,00 |
| 29.01.2025 | 77,10 | 79,12 | 77,06 | 78,14 | 1,88% | 1.543,00 |
| 28.01.2025 | 74,21 | 77,53 | 73,58 | 76,70 | 5,65% | 1.460,00 |
| 27.01.2025 | 90,19 | 90,27 | 71,39 | 72,60 | -21,16% | 2.830,00 |
| 24.01.2025 | 93,74 | 96,50 | 91,73 | 92,08 | -2,56% | 365,00 |
| 23.01.2025 | 90,90 | 96,69 | 90,00 | 94,50 | 3,75% | 2.087,00 |
| 22.01.2025 | 86,20 | 91,24 | 86,19 | 91,08 | 6,95% | 2.129,00 |
| 21.01.2025 | 81,56 | 85,30 | 81,52 | 85,16 | 4,25% | 207,00 |
| 20.01.2025 | 82,23 | 82,74 | 81,20 | 81,69 | -1,27% | 512,00 |
| 17.01.2025 | 81,84 | 83,33 | 81,27 | 82,74 | 1,41% | 147,00 |
| 16.01.2025 | 83,50 | 83,89 | 81,52 | 81,59 | -2,26% | 82,00 |
| 15.01.2025 | 81,21 | 83,98 | 80,70 | 83,48 | 3,18% | 123,00 |