63,870€
-3,52%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 59,33 | 60,81 | 58,78 | 60,76 | 2,69% | 585,00 |
| 03.10.2024 | 59,65 | 60,19 | 58,87 | 59,17 | -0,99% | 234,00 |
| 02.10.2024 | 55,31 | 60,01 | 54,86 | 59,76 | 7,71% | 1.342,00 |
| 01.10.2024 | 55,23 | 55,55 | 53,82 | 55,48 | 0,29% | 247,00 |
| 30.09.2024 | 54,98 | 55,40 | 54,21 | 55,32 | -0,09% | 1.129,00 |
| 27.09.2024 | 55,91 | 56,03 | 54,90 | 55,37 | -1,02% | 1.108,00 |
| 26.09.2024 | 55,72 | 56,42 | 54,94 | 55,94 | 1,18% | 1.298,00 |
| 25.09.2024 | 53,86 | 55,34 | 53,52 | 55,29 | 2,05% | 1.669,00 |
| 24.09.2024 | 55,40 | 55,66 | 54,13 | 54,18 | -2,34% | 2.312,00 |
| 23.09.2024 | 53,37 | 55,81 | 53,37 | 55,48 | 5,48% | 4.298,00 |
| 20.09.2024 | 51,15 | 52,84 | 50,80 | 52,60 | 1,33% | 1.005,00 |
| 19.09.2024 | 51,47 | 52,14 | 51,26 | 51,91 | 2,16% | 223,00 |
| 18.09.2024 | 50,78 | 51,41 | 50,36 | 50,81 | 0,16% | 50,00 |
| 17.09.2024 | 50,64 | 51,46 | 50,31 | 50,73 | 0,28% | 125,00 |
| 16.09.2024 | 50,56 | 50,94 | 50,12 | 50,59 | -0,24% | 49,00 |
| 13.09.2024 | 49,18 | 50,71 | 49,13 | 50,71 | 2,93% | 232,00 |
| 12.09.2024 | 48,40 | 49,46 | 48,19 | 49,27 | 1,77% | 40,00 |
| 11.09.2024 | 47,53 | 48,43 | 47,00 | 48,41 | 1,21% | 2.443,00 |
| 10.09.2024 | 46,45 | 48,54 | 46,13 | 47,83 | 2,60% | 316,00 |
| 09.09.2024 | 46,44 | 47,24 | 46,38 | 46,62 | 1,01% | 165,00 |
| 06.09.2024 | 46,78 | 47,96 | 45,71 | 46,16 | -2,25% | 961,00 |
| 05.09.2024 | 49,51 | 49,89 | 47,03 | 47,22 | -4,88% | 64,00 |
| 04.09.2024 | 50,50 | 54,75 | 47,80 | 49,64 | -0,91% | 1.989,00 |
| 03.09.2024 | 51,77 | 52,58 | 50,09 | 50,09 | -3,62% | 532,00 |
| 02.09.2024 | 52,09 | 52,11 | 51,74 | 51,97 | -0,42% | 149,00 |
| 30.08.2024 | 51,37 | 52,51 | 50,65 | 52,19 | 1,79% | 354,00 |
| 29.08.2024 | 50,87 | 52,62 | 50,84 | 51,27 | -0,29% | 1.097,00 |
| 28.08.2024 | 50,86 | 51,70 | 50,51 | 51,42 | 0,96% | 110,00 |
| 27.08.2024 | 50,92 | 51,10 | 50,05 | 50,93 | -0,02% | 776,00 |
| 26.08.2024 | 50,46 | 51,61 | 50,22 | 50,94 | 0,69% | 710,00 |
| 23.08.2024 | 49,05 | 50,68 | 48,95 | 50,59 | 3,54% | 180,00 |
| 22.08.2024 | 49,15 | 49,88 | 48,85 | 48,86 | -0,57% | 1.262,00 |
| 21.08.2024 | 48,94 | 49,91 | 48,74 | 49,14 | 0,20% | 94,00 |
| 20.08.2024 | 48,82 | 49,09 | 48,40 | 49,04 | 0,86% | 153,00 |
| 19.08.2024 | 48,67 | 48,85 | 48,26 | 48,62 | -0,58% | 20,00 |
| 16.08.2024 | 49,64 | 49,78 | 48,59 | 48,91 | -1,09% | 223,00 |
| 15.08.2024 | 46,80 | 49,86 | 46,55 | 49,45 | 8,80% | 770,00 |
| 14.08.2024 | 45,22 | 45,49 | 44,67 | 45,45 | 0,62% | 75,00 |
| 13.08.2024 | 44,49 | 45,32 | 44,43 | 45,17 | 1,90% | 90,00 |
| 12.08.2024 | 44,79 | 44,94 | 44,26 | 44,33 | -0,86% | 245,00 |
| 09.08.2024 | 44,49 | 44,81 | 43,82 | 44,71 | 0,47% | 126,00 |
| 08.08.2024 | 42,47 | 44,74 | 42,32 | 44,50 | 4,39% | 101,00 |
| 07.08.2024 | 43,21 | 44,35 | 42,61 | 42,63 | -0,20% | 39,00 |
| 06.08.2024 | 42,54 | 43,65 | 41,82 | 42,72 | 2,30% | 242,00 |
| 05.08.2024 | 41,76 | 42,83 | 40,84 | 41,76 | -5,05% | 1.921,00 |
| 02.08.2024 | 46,81 | 46,93 | 43,94 | 43,98 | -7,34% | 1.334,00 |
| 01.08.2024 | 49,20 | 49,56 | 46,66 | 47,46 | -2,63% | 325,00 |
| 31.07.2024 | 48,25 | 49,42 | 48,04 | 48,74 | 2,24% | 1,00 |
| 30.07.2024 | 46,32 | 47,81 | 46,17 | 47,67 | 2,97% | 27,00 |
| 29.07.2024 | 46,52 | 47,04 | 46,01 | 46,30 | 0,16% | 120,00 |
| 26.07.2024 | 46,09 | 46,69 | 45,85 | 46,22 | 0,55% | 137,00 |
| 25.07.2024 | 45,87 | 46,64 | 45,37 | 45,97 | 0,29% | 6,00 |
| 24.07.2024 | 46,91 | 47,17 | 45,83 | 45,83 | -3,13% | 600,00 |
| 23.07.2024 | 46,20 | 47,37 | 45,91 | 47,31 | 1,71% | 320,00 |
| 22.07.2024 | 45,53 | 46,52 | 45,23 | 46,52 | 2,51% | 60,00 |
| 19.07.2024 | 45,75 | 45,78 | 45,05 | 45,38 | -0,60% | - |
| 18.07.2024 | 46,31 | 46,57 | 45,46 | 45,65 | -0,98% | 120,00 |
| 17.07.2024 | 47,18 | 47,18 | 46,05 | 46,10 | -2,76% | 841,00 |
| 16.07.2024 | 44,46 | 47,78 | 44,46 | 47,41 | 5,73% | 406,00 |
| 15.07.2024 | 44,92 | 45,10 | 44,07 | 44,84 | 0,37% | 654,00 |
| 12.07.2024 | 44,06 | 45,15 | 43,97 | 44,68 | 1,25% | 1.021,00 |
| 11.07.2024 | 43,63 | 44,38 | 43,42 | 44,13 | 0,87% | 70,00 |
| 10.07.2024 | 43,25 | 43,79 | 42,98 | 43,75 | 1,31% | 133,00 |
| 09.07.2024 | 44,54 | 44,81 | 43,11 | 43,18 | -2,74% | 635,00 |
| 08.07.2024 | 43,12 | 44,87 | 42,93 | 44,40 | 2,97% | 117,00 |
| 05.07.2024 | 43,37 | 43,48 | 42,74 | 43,12 | -0,42% | 330,00 |
| 04.07.2024 | 43,47 | 43,47 | 43,29 | 43,30 | -0,46% | - |
| 03.07.2024 | 44,00 | 44,04 | 43,15 | 43,50 | -1,11% | 212,00 |
| 02.07.2024 | 44,42 | 44,68 | 43,91 | 43,99 | -1,11% | 721,00 |
| 01.07.2024 | 44,98 | 45,11 | 43,92 | 44,48 | -1,19% | 184,00 |