266,150€
-0,47%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 258,50 | 270,80 | 250,95 | 265,60 | -0,67% | 1.142,00 |
| 11.11.2026 | 258,00 | 275,20 | 255,75 | 267,40 | 9,46% | 779,00 |
| 10.11.2026 | 242,00 | 252,60 | 229,30 | 244,30 | 1,58% | 328,00 |
| 09.11.2026 | 218,00 | 243,90 | 212,00 | 240,50 | 10,60% | 635,00 |
| 06.11.2026 | 213,85 | 229,95 | 212,55 | 217,45 | 5,74% | 1.273,00 |
| 05.11.2026 | 237,35 | 240,10 | 201,05 | 205,65 | -14,38% | 1.469,00 |
| 04.11.2026 | 267,00 | 274,10 | 239,35 | 240,20 | -10,42% | 1.290,00 |
| 03.11.2026 | 254,80 | 274,40 | 253,20 | 268,15 | 5,63% | 987,00 |
| 02.11.2026 | 295,05 | 300,75 | 252,50 | 253,85 | -11,55% | 899,00 |
| 30.10.2026 | 296,30 | 298,90 | 280,50 | 287,00 | -7,70% | 733,00 |
| 29.10.2026 | 320,40 | 324,15 | 305,75 | 310,95 | -4,23% | 446,00 |
| 28.10.2026 | 319,20 | 329,25 | 315,80 | 324,70 | 2,96% | 673,00 |
| 27.10.2026 | 299,45 | 317,00 | 295,10 | 315,35 | 4,85% | 253,00 |
| 26.10.2026 | 285,10 | 308,20 | 281,10 | 300,75 | 5,30% | 628,00 |
| 23.10.2026 | 294,80 | 303,30 | 280,05 | 285,60 | -1,04% | 252,00 |
| 22.10.2026 | 310,85 | 311,70 | 285,90 | 288,60 | -10,30% | 1.062,00 |
| 21.10.2026 | 316,45 | 324,20 | 309,60 | 321,75 | 6,14% | 207,00 |
| 20.10.2026 | 300,00 | 311,60 | 293,90 | 303,15 | -1,21% | 436,00 |
| 19.10.2026 | 305,75 | 315,70 | 301,90 | 306,85 | 4,02% | 557,00 |
| 16.10.2026 | 320,00 | 322,00 | 294,60 | 295,00 | -7,01% | 966,00 |
| 15.10.2026 | 312,75 | 319,20 | 297,25 | 317,25 | -1,40% | - |
| 14.10.2026 | 357,90 | 360,20 | 319,85 | 321,75 | -10,24% | 1.265,00 |
| 13.10.2026 | 357,70 | 362,70 | 340,95 | 358,45 | -0,55% | 1.250,00 |
| 12.10.2026 | 404,00 | 410,00 | 358,90 | 360,45 | -10,24% | 1.605,00 |
| 09.10.2026 | 385,10 | 406,05 | 379,20 | 401,55 | 5,89% | 2.082,00 |
| 08.10.2026 | 398,20 | 398,55 | 375,50 | 379,20 | -4,30% | 1.129,00 |
| 07.10.2026 | 392,95 | 400,00 | 378,45 | 396,25 | 0,51% | 1.069,00 |
| 06.10.2026 | 348,40 | 394,45 | 346,10 | 394,25 | 13,26% | 1.907,00 |
| 05.10.2026 | 351,80 | 354,30 | 342,70 | 348,10 | 0,09% | 1.291,00 |
| 02.10.2026 | 339,80 | 351,65 | 335,65 | 347,80 | 3,53% | 1.760,00 |
| 01.10.2026 | 316,20 | 338,65 | 310,30 | 335,95 | 7,83% | 967,00 |
| 30.09.2026 | 313,20 | 317,90 | 299,90 | 311,55 | -0,45% | 813,00 |
| 29.09.2026 | 300,15 | 313,70 | 298,50 | 312,95 | 3,42% | 271,00 |
| 28.09.2026 | 308,70 | 313,55 | 298,50 | 302,60 | -3,25% | 568,00 |
| 25.09.2026 | 317,30 | 322,90 | 311,60 | 312,75 | -0,67% | 1.751,00 |
| 24.09.2026 | 310,20 | 319,40 | 304,55 | 314,85 | 0,61% | 387,00 |
| 23.09.2026 | 323,80 | 326,40 | 308,65 | 312,95 | -3,04% | 1.696,00 |
| 22.09.2026 | 319,90 | 329,05 | 314,30 | 322,75 | 1,33% | 3.371,00 |
| 21.09.2026 | 307,85 | 324,00 | 307,85 | 318,50 | 5,57% | 2.656,00 |
| 18.09.2026 | 302,25 | 310,15 | 295,15 | 301,70 | 1,00% | 988,00 |
| 17.09.2026 | 300,75 | 326,50 | 298,35 | 298,70 | 0,66% | 2.855,00 |
| 16.09.2026 | 292,30 | 308,50 | 286,00 | 296,75 | 2,31% | 487,00 |
| 15.09.2026 | 278,55 | 291,00 | 275,35 | 290,05 | 4,96% | 288,00 |
| 14.09.2026 | 291,00 | 291,00 | 276,10 | 276,35 | -8,40% | 554,00 |
| 11.09.2026 | 288,70 | 305,95 | 287,10 | 301,70 | 4,70% | 815,00 |
| 10.09.2026 | 290,70 | 299,45 | 278,85 | 288,15 | -0,66% | 1.342,00 |
| 09.09.2026 | 294,25 | 298,80 | 287,70 | 290,05 | -1,33% | 376,00 |
| 08.09.2026 | 281,15 | 300,65 | 277,10 | 293,95 | 4,42% | 2.338,00 |
| 07.09.2026 | 277,15 | 294,75 | 273,35 | 281,50 | 2,35% | 186,00 |
| 04.09.2026 | 273,50 | 283,00 | 271,60 | 275,05 | 1,66% | 3.188,00 |
| 03.09.2026 | 308,50 | 325,50 | 268,45 | 270,55 | -11,60% | 5.104,00 |
| 02.09.2026 | 310,75 | 312,90 | 301,20 | 306,05 | -1,99% | 441,00 |
| 01.09.2026 | 330,90 | 333,00 | 307,60 | 312,25 | -4,82% | 284,00 |
| 31.08.2026 | 326,15 | 329,10 | 319,70 | 328,05 | 0,47% | 423,00 |
| 28.08.2026 | 340,45 | 343,75 | 325,20 | 326,50 | -4,84% | 130,00 |
| 27.08.2026 | 353,50 | 362,00 | 339,70 | 343,10 | -1,32% | 255,00 |
| 26.08.2026 | 332,10 | 348,65 | 327,90 | 347,70 | 4,65% | 233,00 |
| 25.08.2026 | 325,00 | 332,75 | 321,45 | 332,25 | 3,97% | 112,00 |
| 24.08.2026 | 330,00 | 333,50 | 310,95 | 319,55 | -5,63% | 761,00 |
| 21.08.2026 | 336,80 | 343,80 | 327,85 | 338,60 | 0,68% | 373,00 |
| 20.08.2026 | 346,20 | 349,30 | 333,80 | 336,30 | -1,87% | 228,00 |
| 19.08.2026 | 347,00 | 364,45 | 336,70 | 342,70 | -1,47% | 553,00 |
| 18.08.2026 | 378,10 | 380,80 | 338,65 | 347,80 | -10,00% | 941,00 |
| 17.08.2026 | 374,80 | 395,15 | 369,00 | 386,45 | 4,21% | 1.441,00 |
| 14.08.2026 | 387,90 | 394,55 | 365,00 | 370,85 | -3,70% | 1.232,00 |
| 13.08.2026 | 381,90 | 400,80 | 370,30 | 385,10 | 2,94% | 695,00 |
| 12.08.2026 | 337,85 | 387,20 | 337,30 | 374,10 | 11,46% | 1.416,00 |
| 11.08.2026 | 337,30 | 341,55 | 332,95 | 335,65 | -0,12% | 286,00 |
| 10.08.2026 | 358,10 | 366,40 | 335,70 | 336,05 | -5,54% | 1.046,00 |
| 07.08.2026 | 352,80 | 368,90 | 343,85 | 355,75 | 1,18% | 847,00 |
| 06.08.2026 | 353,20 | 363,40 | 341,00 | 351,60 | -0,76% | 755,00 |
| 05.08.2026 | 362,00 | 367,45 | 346,45 | 354,30 | -0,56% | 1.296,00 |
| 04.08.2026 | 342,75 | 377,85 | 342,30 | 356,30 | 4,78% | 1.950,00 |
| 03.08.2026 | 332,20 | 340,45 | 308,55 | 340,05 | 4,02% | 423,00 |
| 31.07.2026 | 335,00 | 347,85 | 326,60 | 326,90 | 1,47% | 571,00 |
| 30.07.2026 | 287,70 | 322,15 | 284,20 | 322,15 | 11,47% | 545,00 |
| 29.07.2026 | 300,00 | 312,50 | 284,35 | 289,00 | -5,96% | 744,00 |
| 28.07.2026 | 325,55 | 328,20 | 288,85 | 307,30 | -6,85% | 951,00 |
| 27.07.2026 | 352,80 | 357,75 | 316,80 | 329,90 | -3,90% | 1.018,00 |
| 24.07.2026 | 356,00 | 360,50 | 339,85 | 343,30 | -3,19% | 254,00 |
| 23.07.2026 | 351,85 | 365,50 | 345,25 | 354,60 | 1,68% | 462,00 |
| 22.07.2026 | 355,30 | 359,90 | 342,50 | 348,75 | -2,52% | 721,00 |
| 21.07.2026 | 339,25 | 361,15 | 339,15 | 357,75 | 7,89% | 342,00 |
| 20.07.2026 | 326,20 | 345,00 | 323,80 | 331,60 | 0,79% | 686,00 |
| 17.07.2026 | 324,75 | 339,45 | 314,85 | 329,00 | -3,05% | 2.474,00 |
| 16.07.2026 | 364,15 | 366,70 | 338,10 | 339,35 | -7,38% | 2.876,00 |
| 15.07.2026 | 396,10 | 398,90 | 353,95 | 366,40 | -6,42% | 553,00 |
| 14.07.2026 | 391,75 | 407,00 | 389,10 | 391,55 | 0,06% | 274,00 |
| 13.07.2026 | 390,00 | 404,35 | 383,95 | 391,30 | -3,16% | 1.118,00 |
| 10.07.2026 | 403,30 | 406,55 | 396,90 | 404,05 | 0,17% | 346,00 |
| 09.07.2026 | 387,80 | 424,20 | 383,60 | 403,35 | 4,81% | 1.099,00 |
| 08.07.2026 | 366,45 | 384,85 | 345,20 | 384,85 | 4,88% | 1.867,00 |
| 07.07.2026 | 373,05 | 375,80 | 353,75 | 366,95 | -3,29% | 876,00 |
| 06.07.2026 | 376,05 | 390,65 | 371,20 | 379,45 | -0,49% | 822,00 |
| 03.07.2026 | 375,40 | 382,00 | 370,70 | 381,30 | 3,18% | 488,00 |
| 02.07.2026 | 407,55 | 410,75 | 362,35 | 369,55 | -8,69% | 1.428,00 |
| 01.07.2026 | 429,95 | 430,10 | 404,30 | 404,70 | -5,58% | 815,00 |
| 30.06.2026 | 425,30 | 430,40 | 414,70 | 428,60 | 2,29% | 799,00 |
| 29.06.2026 | 425,40 | 430,10 | 381,95 | 419,00 | -2,98% | 841,00 |
| 26.06.2026 | 417,00 | 433,05 | 400,95 | 431,85 | 1,48% | 936,00 |