144,925€
1,61%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 142,55 | 148,68 | 142,33 | 145,00 | 1,67% | 501,00 |
| 14.10.2025 | 141,00 | 144,13 | 137,95 | 142,63 | 0,00% | 252,00 |
| 13.10.2025 | 139,00 | 144,70 | 136,58 | 142,63 | 6,28% | 2.030,00 |
| 10.10.2025 | 142,25 | 145,75 | 132,20 | 134,20 | -5,23% | 432,00 |
| 09.10.2025 | 137,25 | 141,73 | 135,90 | 141,60 | 3,02% | 393,00 |
| 08.10.2025 | 130,40 | 137,45 | 129,65 | 137,45 | 5,93% | 459,00 |
| 07.10.2025 | 131,05 | 133,05 | 126,33 | 129,75 | -1,05% | 340,00 |
| 06.10.2025 | 129,95 | 136,13 | 129,93 | 131,13 | 1,51% | 272,00 |
| 03.10.2025 | 130,60 | 131,25 | 128,55 | 129,18 | -0,90% | 356,00 |
| 02.10.2025 | 129,63 | 131,65 | 126,48 | 130,35 | 0,79% | 497,00 |
| 01.10.2025 | 123,23 | 129,52 | 121,90 | 129,33 | 4,11% | 1.479,00 |
| 30.09.2025 | 122,80 | 124,78 | 122,15 | 124,23 | 1,12% | 460,00 |
| 29.09.2025 | 121,55 | 124,75 | 121,00 | 122,85 | 1,07% | 477,00 |
| 26.09.2025 | 117,35 | 122,88 | 116,55 | 121,55 | 3,31% | 1.918,00 |
| 25.09.2025 | 117,90 | 118,55 | 112,45 | 117,65 | -0,44% | 333,00 |
| 24.09.2025 | 118,40 | 120,10 | 115,98 | 118,18 | 0,00% | 821,00 |
| 23.09.2025 | 118,10 | 119,73 | 116,98 | 118,18 | 0,23% | 100,00 |
| 22.09.2025 | 117,65 | 118,28 | 114,55 | 117,90 | 0,04% | 569,00 |
| 19.09.2025 | 117,30 | 118,28 | 115,80 | 117,85 | 0,68% | 197,00 |
| 18.09.2025 | 116,80 | 118,68 | 116,30 | 117,05 | 1,32% | 1.223,00 |
| 17.09.2025 | 115,98 | 117,08 | 111,85 | 115,53 | -0,32% | 940,00 |
| 16.09.2025 | 115,05 | 116,05 | 113,18 | 115,90 | 0,15% | 404,00 |
| 15.09.2025 | 111,85 | 117,53 | 110,95 | 115,73 | 3,56% | 530,00 |
| 12.09.2025 | 113,13 | 114,20 | 110,93 | 111,75 | -1,15% | 233,00 |
| 11.09.2025 | 111,65 | 114,45 | 111,13 | 113,05 | 2,26% | 719,00 |
| 10.09.2025 | 106,18 | 112,20 | 104,33 | 110,55 | 5,89% | 338,00 |
| 09.09.2025 | 101,20 | 104,43 | 100,40 | 104,40 | 3,32% | 104,00 |
| 08.09.2025 | 99,73 | 101,95 | 99,24 | 101,05 | 1,35% | 129,00 |
| 05.09.2025 | 100,50 | 100,95 | 97,20 | 99,70 | -0,62% | 2.284,00 |
| 04.09.2025 | 81,53 | 104,15 | 80,36 | 100,33 | 23,10% | 2.760,00 |
| 03.09.2025 | 80,58 | 81,70 | 79,26 | 81,50 | 1,51% | 144,00 |
| 02.09.2025 | 79,86 | 80,42 | 77,52 | 80,29 | 0,27% | 60,00 |
| 01.09.2025 | 80,10 | 80,27 | 79,80 | 80,07 | -0,20% | 230,00 |
| 29.08.2025 | 83,73 | 83,79 | 79,91 | 80,23 | -4,19% | 238,00 |
| 28.08.2025 | 79,49 | 84,59 | 79,29 | 83,74 | 4,94% | 110,00 |
| 27.08.2025 | 78,78 | 80,82 | 78,76 | 79,80 | 1,45% | - |
| 26.08.2025 | 77,90 | 79,34 | 77,34 | 78,66 | 0,63% | 564,00 |
| 25.08.2025 | 76,74 | 78,51 | 76,40 | 78,17 | 2,05% | 5,00 |
| 22.08.2025 | 75,32 | 77,24 | 74,86 | 76,60 | 1,81% | 246,00 |
| 21.08.2025 | 74,45 | 75,48 | 73,89 | 75,24 | 1,17% | 224,00 |
| 20.08.2025 | 76,15 | 76,27 | 72,40 | 74,37 | -2,43% | 71,00 |
| 19.08.2025 | 78,67 | 78,97 | 75,95 | 76,22 | -3,37% | 114,00 |
| 18.08.2025 | 77,81 | 79,03 | 77,18 | 78,88 | 1,62% | 2,00 |
| 15.08.2025 | 78,45 | 78,72 | 76,50 | 77,62 | -1,10% | 38,00 |
| 14.08.2025 | 80,75 | 81,42 | 76,57 | 78,48 | -3,02% | 197,00 |
| 13.08.2025 | 82,55 | 83,80 | 80,34 | 80,92 | -2,00% | 270,00 |
| 12.08.2025 | 80,34 | 82,71 | 79,96 | 82,57 | 2,60% | 210,00 |
| 11.08.2025 | 81,52 | 82,35 | 80,29 | 80,48 | -1,47% | 37,00 |
| 08.08.2025 | 81,69 | 82,70 | 81,42 | 81,68 | 0,06% | 330,00 |
| 07.08.2025 | 80,98 | 81,76 | 80,29 | 81,63 | 0,90% | - |
| 06.08.2025 | 79,28 | 80,90 | 78,69 | 80,90 | 2,30% | 95,00 |
| 05.08.2025 | 80,51 | 80,73 | 78,27 | 79,08 | -1,25% | 23,00 |
| 04.08.2025 | 76,92 | 80,31 | 76,71 | 80,08 | 4,52% | 84,00 |
| 01.08.2025 | 80,98 | 81,00 | 75,53 | 76,62 | -5,85% | 1.465,00 |
| 31.07.2025 | 82,35 | 83,61 | 81,25 | 81,38 | 0,05% | 107,00 |
| 30.07.2025 | 78,99 | 81,38 | 78,54 | 81,34 | 3,14% | 204,00 |
| 29.07.2025 | 78,29 | 81,10 | 78,28 | 78,86 | 0,90% | 335,00 |
| 28.07.2025 | 75,79 | 78,29 | 75,79 | 78,16 | 3,62% | - |
| 25.07.2025 | 74,35 | 75,73 | 74,06 | 75,43 | 1,71% | 167,00 |
| 24.07.2025 | 73,87 | 74,51 | 73,44 | 74,16 | 0,65% | 40,00 |
| 23.07.2025 | 71,98 | 74,24 | 71,91 | 73,68 | 2,66% | 274,00 |
| 22.07.2025 | 73,04 | 73,15 | 71,21 | 71,77 | -1,85% | 5,00 |
| 21.07.2025 | 73,21 | 73,58 | 71,72 | 73,12 | -0,07% | 244,00 |
| 18.07.2025 | 73,13 | 73,59 | 72,36 | 73,17 | -0,08% | 371,00 |
| 17.07.2025 | 72,46 | 73,64 | 72,28 | 73,23 | 1,26% | 53,00 |
| 16.07.2025 | 70,94 | 72,52 | 69,13 | 72,32 | 1,54% | 29,00 |
| 15.07.2025 | 70,04 | 71,41 | 69,82 | 71,22 | 2,02% | 236,00 |
| 14.07.2025 | 66,25 | 69,82 | 65,89 | 69,81 | 4,74% | - |
| 11.07.2025 | 66,94 | 67,05 | 65,97 | 66,65 | -0,73% | 41,00 |
| 10.07.2025 | 67,42 | 68,13 | 66,33 | 67,14 | -0,86% | 31,00 |
| 09.07.2025 | 67,09 | 68,13 | 66,80 | 67,72 | 0,91% | 171,00 |
| 08.07.2025 | 65,80 | 68,19 | 65,02 | 67,11 | -1,89% | 424,00 |
| 07.07.2025 | 68,71 | 69,23 | 67,85 | 68,40 | -0,16% | - |
| 04.07.2025 | 68,80 | 68,80 | 68,22 | 68,51 | -0,93% | 49,00 |
| 03.07.2025 | 67,53 | 69,62 | 67,38 | 69,15 | 2,67% | - |
| 02.07.2025 | 68,15 | 68,27 | 66,21 | 67,35 | -0,87% | 100,00 |
| 01.07.2025 | 69,00 | 69,07 | 67,18 | 67,94 | -1,52% | 2,00 |
| 30.06.2025 | 70,28 | 71,02 | 68,99 | 68,99 | -1,88% | 70,00 |
| 27.06.2025 | 69,85 | 70,40 | 68,84 | 70,31 | 1,12% | 18,00 |
| 26.06.2025 | 68,15 | 70,34 | 67,68 | 69,53 | 2,04% | 474,00 |
| 25.06.2025 | 68,35 | 68,94 | 67,48 | 68,14 | -0,29% | - |
| 24.06.2025 | 65,65 | 68,67 | 65,58 | 68,34 | 4,90% | 304,00 |
| 23.06.2025 | 64,64 | 65,40 | 63,82 | 65,15 | 0,62% | 63,00 |
| 20.06.2025 | 63,97 | 65,56 | 63,58 | 64,75 | 1,97% | 201,00 |
| 19.06.2025 | 64,15 | 64,23 | 63,44 | 63,50 | -1,31% | - |
| 18.06.2025 | 63,94 | 64,91 | 63,70 | 64,34 | 0,59% | 320,00 |
| 17.06.2025 | 63,56 | 64,48 | 63,17 | 63,96 | -0,03% | 212,00 |
| 16.06.2025 | 62,63 | 64,64 | 62,52 | 63,98 | 2,35% | 51,00 |
| 13.06.2025 | 63,19 | 63,98 | 62,15 | 62,51 | -2,31% | 410,00 |
| 12.06.2025 | 62,47 | 64,07 | 61,76 | 63,99 | 1,68% | 413,00 |
| 11.06.2025 | 63,18 | 63,55 | 62,28 | 62,93 | -0,73% | 11,00 |
| 10.06.2025 | 63,40 | 64,13 | 62,05 | 63,39 | -0,09% | 923,00 |
| 09.06.2025 | 63,55 | 65,35 | 62,93 | 63,45 | -0,78% | 56,00 |
| 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 |