76,710€
2,29%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 80,61 | 81,56 | 80,16 | 80,91 | 0,58% | 50,00 |
| 13.01.2025 | 80,09 | 80,49 | 79,12 | 80,44 | 0,02% | 221,00 |
| 10.01.2025 | 79,52 | 82,41 | 78,20 | 80,42 | 1,02% | 497,00 |
| 09.01.2025 | 79,67 | 79,73 | 79,41 | 79,61 | -0,11% | - |
| 08.01.2025 | 79,33 | 80,30 | 78,31 | 79,70 | 0,58% | 88,00 |
| 07.01.2025 | 81,02 | 82,25 | 78,64 | 79,24 | -2,55% | 665,00 |
| 06.01.2025 | 80,64 | 82,28 | 80,52 | 81,31 | 0,22% | 306,00 |
| 03.01.2025 | 81,28 | 82,10 | 80,75 | 81,13 | 0,14% | 246,00 |
| 02.01.2025 | 81,88 | 83,58 | 79,90 | 81,02 | -1,06% | 881,00 |
| 30.12.2024 | 82,89 | 83,04 | 81,50 | 81,89 | -1,40% | 213,00 |
| 27.12.2024 | 84,76 | 85,16 | 82,62 | 83,05 | -1,42% | 471,00 |
| 23.12.2024 | 84,33 | 84,74 | 82,75 | 84,25 | 0,67% | 945,00 |
| 20.12.2024 | 82,41 | 85,60 | 80,75 | 83,69 | 1,28% | 571,00 |
| 19.12.2024 | 80,65 | 83,08 | 80,40 | 82,63 | 2,01% | 345,00 |
| 18.12.2024 | 83,97 | 85,65 | 80,24 | 81,00 | -3,59% | 557,00 |
| 17.12.2024 | 86,72 | 86,86 | 83,47 | 84,02 | -3,08% | 421,00 |
| 16.12.2024 | 86,04 | 87,29 | 84,07 | 86,69 | 1,34% | 1.431,00 |
| 13.12.2024 | 82,00 | 86,99 | 80,44 | 85,54 | 6,00% | 3.717,00 |
| 12.12.2024 | 70,33 | 84,84 | 63,61 | 80,70 | 15,48% | 1.753,00 |
| 11.12.2024 | 67,45 | 70,45 | 62,00 | 69,88 | 3,88% | 727,00 |
| 10.12.2024 | 69,04 | 69,72 | 67,08 | 67,27 | -2,87% | 338,00 |
| 09.12.2024 | 69,69 | 70,70 | 68,95 | 69,26 | -0,67% | 191,00 |
| 06.12.2024 | 68,33 | 69,85 | 67,73 | 69,73 | 2,24% | 102,00 |
| 05.12.2024 | 69,44 | 69,88 | 68,17 | 68,20 | -2,01% | 217,00 |
| 04.12.2024 | 67,77 | 69,85 | 67,56 | 69,60 | 3,02% | 655,00 |
| 03.12.2024 | 66,31 | 68,07 | 65,86 | 67,56 | 2,01% | 149,00 |
| 02.12.2024 | 65,82 | 66,92 | 65,82 | 66,23 | 0,29% | 180,00 |
| 29.11.2024 | 65,03 | 66,81 | 64,67 | 66,04 | 1,66% | 187,00 |
| 28.11.2024 | 65,74 | 65,84 | 64,80 | 64,96 | -0,75% | 380,00 |
| 27.11.2024 | 67,55 | 67,57 | 64,68 | 65,45 | -3,24% | 187,00 |
| 26.11.2024 | 67,08 | 67,97 | 66,25 | 67,64 | 1,05% | 60,00 |
| 25.11.2024 | 67,24 | 68,90 | 66,69 | 66,94 | -0,71% | 1.071,00 |
| 22.11.2024 | 65,06 | 67,46 | 64,93 | 67,42 | 3,47% | 264,00 |
| 21.11.2024 | 62,82 | 65,74 | 62,64 | 65,16 | 3,38% | 361,00 |
| 20.11.2024 | 63,56 | 64,00 | 62,62 | 63,03 | -0,51% | 99,00 |
| 19.11.2024 | 62,98 | 63,76 | 62,10 | 63,35 | 0,89% | 17,00 |
| 18.11.2024 | 64,25 | 64,27 | 62,05 | 62,79 | -1,66% | 222,00 |
| 15.11.2024 | 65,64 | 65,74 | 63,54 | 63,85 | -3,55% | 330,00 |
| 14.11.2024 | 67,50 | 68,05 | 65,92 | 66,20 | -2,03% | 684,00 |
| 13.11.2024 | 66,63 | 68,82 | 66,42 | 67,57 | 1,27% | 442,00 |
| 12.11.2024 | 67,75 | 67,91 | 65,91 | 66,72 | -1,32% | 124,00 |
| 11.11.2024 | 66,94 | 68,98 | 66,94 | 67,61 | 0,91% | 550,00 |
| 08.11.2024 | 65,27 | 67,61 | 64,60 | 67,00 | 2,78% | 407,00 |
| 07.11.2024 | 63,95 | 65,80 | 63,23 | 65,19 | 2,08% | 281,00 |
| 06.11.2024 | 62,36 | 64,14 | 62,11 | 63,86 | 5,96% | 353,00 |
| 05.11.2024 | 58,22 | 60,37 | 57,88 | 60,27 | 3,66% | 26,00 |
| 04.11.2024 | 58,92 | 59,16 | 58,13 | 58,14 | -1,56% | 170,00 |
| 01.11.2024 | 58,50 | 60,04 | 58,30 | 59,06 | 1,13% | 218,00 |
| 31.10.2024 | 59,11 | 59,64 | 58,40 | 58,40 | -1,80% | 56,00 |
| 30.10.2024 | 60,55 | 60,66 | 59,12 | 59,47 | -1,67% | 401,00 |
| 29.10.2024 | 59,18 | 61,34 | 58,66 | 60,48 | 2,04% | 412,00 |
| 28.10.2024 | 59,46 | 59,87 | 56,00 | 59,27 | -0,29% | 2.075,00 |
| 25.10.2024 | 61,07 | 61,42 | 59,26 | 59,44 | -2,51% | 38,00 |
| 24.10.2024 | 61,70 | 62,20 | 60,56 | 60,97 | -0,75% | 261,00 |
| 23.10.2024 | 61,13 | 62,04 | 60,76 | 61,43 | 0,08% | 611,00 |
| 22.10.2024 | 61,33 | 61,64 | 60,27 | 61,38 | -0,21% | 140,00 |
| 21.10.2024 | 60,01 | 61,69 | 59,74 | 61,51 | 2,06% | 369,00 |
| 18.10.2024 | 61,47 | 61,68 | 60,26 | 60,27 | -1,87% | 110,00 |
| 17.10.2024 | 61,32 | 62,28 | 61,09 | 61,42 | 0,21% | 214,00 |
| 16.10.2024 | 60,60 | 61,48 | 60,36 | 61,29 | 1,31% | 68,00 |
| 15.10.2024 | 62,16 | 62,22 | 60,40 | 60,50 | -2,62% | 1.028,00 |
| 14.10.2024 | 62,61 | 63,34 | 61,73 | 62,13 | -0,96% | 248,00 |
| 11.10.2024 | 62,62 | 63,88 | 61,81 | 62,73 | 0,16% | 676,00 |
| 10.10.2024 | 61,61 | 62,65 | 61,09 | 62,63 | 1,47% | 325,00 |
| 09.10.2024 | 59,27 | 62,42 | 58,04 | 61,72 | 3,84% | 461,00 |
| 08.10.2024 | 57,86 | 59,77 | 57,69 | 59,44 | 2,57% | 180,00 |
| 07.10.2024 | 60,71 | 60,79 | 57,69 | 57,95 | -4,62% | 707,00 |