449,750€
10,45%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 412,25 | 451,40 | 402,80 | 451,10 | 11,23% | 988,00 |
| 29.04.2026 | 406,60 | 412,90 | 401,00 | 405,55 | 1,05% | 434,00 |
| 28.04.2026 | 432,20 | 435,60 | 394,70 | 401,35 | -6,71% | 1.214,00 |
| 27.04.2026 | 446,90 | 450,30 | 414,00 | 430,20 | -2,81% | 1.125,00 |
| 24.04.2026 | 448,90 | 451,40 | 433,85 | 442,65 | 1,35% | 733,00 |
| 23.04.2026 | 423,90 | 450,50 | 420,00 | 436,75 | 2,21% | 1.127,00 |
| 22.04.2026 | 439,90 | 441,50 | 398,60 | 427,30 | -1,29% | 2.263,00 |
| 21.04.2026 | 432,90 | 441,70 | 420,10 | 432,90 | 0,96% | 974,00 |
| 20.04.2026 | 423,20 | 434,00 | 420,30 | 428,80 | -0,16% | 1.709,00 |
| 17.04.2026 | 422,80 | 432,80 | 419,30 | 429,50 | 2,46% | 872,00 |
| 16.04.2026 | 402,10 | 419,30 | 395,10 | 419,20 | 5,54% | 581,00 |
| 15.04.2026 | 399,90 | 405,60 | 388,00 | 397,20 | 0,15% | 636,00 |
| 14.04.2026 | 416,30 | 422,00 | 388,30 | 396,60 | -3,27% | 2.811,00 |
| 13.04.2026 | 423,50 | 427,00 | 406,60 | 410,00 | -3,55% | 953,00 |
| 10.04.2026 | 443,00 | 443,00 | 404,70 | 425,10 | 3,10% | 1.205,00 |
| 09.04.2026 | 426,90 | 439,90 | 404,10 | 412,30 | -2,48% | 758,00 |
| 08.04.2026 | 406,00 | 425,80 | 402,60 | 422,80 | 9,03% | 2.935,00 |
| 07.04.2026 | 382,70 | 387,80 | 370,10 | 387,80 | 0,10% | 603,00 |
| 02.04.2026 | 342,00 | 390,00 | 334,70 | 387,40 | 8,12% | 1.827,00 |
| 01.04.2026 | 348,00 | 363,60 | 339,00 | 358,30 | 8,18% | 1.012,00 |
| 31.03.2026 | 310,30 | 333,40 | 310,30 | 331,20 | 4,25% | 1.590,00 |
| 30.03.2026 | 347,10 | 361,00 | 316,00 | 317,70 | -8,13% | 2.424,00 |
| 27.03.2026 | 343,50 | 352,80 | 328,00 | 345,80 | 1,35% | 1.011,00 |
| 26.03.2026 | 370,10 | 376,00 | 338,70 | 341,20 | -9,52% | 1.318,00 |
| 25.03.2026 | 377,90 | 389,40 | 366,30 | 377,10 | 0,24% | 1.296,00 |
| 24.03.2026 | 357,70 | 376,20 | 347,30 | 376,20 | 6,57% | 562,00 |
| 23.03.2026 | 328,50 | 357,20 | 321,10 | 353,00 | 6,71% | 1.390,00 |
| 20.03.2026 | 363,20 | 364,40 | 329,50 | 330,80 | -7,73% | 1.711,00 |
| 19.03.2026 | 338,50 | 360,20 | 324,70 | 358,50 | 6,00% | 1.624,00 |
| 18.03.2026 | 324,60 | 347,80 | 320,30 | 338,20 | 4,80% | 1.007,00 |
| 17.03.2026 | 312,90 | 328,20 | 306,00 | 322,70 | 1,83% | 1.848,00 |
| 16.03.2026 | 301,10 | 316,90 | 297,90 | 316,90 | 6,52% | 1.037,00 |
| 13.03.2026 | 296,40 | 307,90 | 290,60 | 297,50 | 1,19% | 299,00 |
| 12.03.2026 | 290,10 | 302,10 | 286,00 | 294,00 | -0,27% | 408,00 |
| 11.03.2026 | 291,00 | 298,00 | 285,10 | 294,80 | 1,38% | 564,00 |
| 10.03.2026 | 276,70 | 299,90 | 275,10 | 290,80 | 5,75% | 2.066,00 |
| 09.03.2026 | 240,00 | 275,00 | 238,00 | 275,00 | 8,48% | 1.086,00 |
| 06.03.2026 | 253,80 | 271,40 | 246,90 | 253,50 | -2,01% | 1.072,00 |
| 05.03.2026 | 301,70 | 308,00 | 240,20 | 258,70 | -12,16% | 2.286,00 |
| 04.03.2026 | 279,50 | 300,40 | 276,20 | 294,50 | 3,19% | 956,00 |
| 03.03.2026 | 303,80 | 303,80 | 277,60 | 285,40 | -6,40% | 1.024,00 |
| 02.03.2026 | 292,90 | 308,00 | 281,00 | 304,90 | 4,06% | 1.355,00 |
| 27.02.2026 | 289,00 | 298,50 | 282,00 | 293,00 | 1,21% | 483,00 |
| 26.02.2026 | 305,00 | 308,00 | 281,40 | 289,50 | -3,37% | 1.426,00 |
| 25.02.2026 | 294,00 | 309,90 | 291,70 | 299,60 | 3,10% | 653,00 |
| 24.02.2026 | 297,30 | 299,90 | 284,70 | 290,60 | -0,68% | 1.088,00 |
| 23.02.2026 | 286,80 | 292,60 | 275,30 | 292,60 | 3,50% | 1.644,00 |
| 20.02.2026 | 275,00 | 288,80 | 268,30 | 282,70 | 4,70% | 689,00 |
| 19.02.2026 | 267,30 | 270,00 | 257,50 | 270,00 | 2,66% | 470,00 |
| 18.02.2026 | 252,50 | 268,50 | 252,50 | 263,00 | 3,10% | 186,00 |
| 17.02.2026 | 256,10 | 256,10 | 242,40 | 255,10 | -2,22% | 620,00 |
| 16.02.2026 | 259,30 | 264,40 | 253,20 | 260,90 | 2,27% | 591,00 |
| 13.02.2026 | 244,30 | 255,10 | 228,90 | 255,10 | 3,28% | 360,00 |
| 12.02.2026 | 254,30 | 258,60 | 240,60 | 247,00 | -1,95% | 1.150,00 |
| 11.02.2026 | 248,20 | 262,10 | 243,00 | 251,90 | 0,60% | 963,00 |
| 10.02.2026 | 246,10 | 251,50 | 235,20 | 250,40 | 2,88% | 1.189,00 |
| 09.02.2026 | 233,60 | 248,40 | 223,50 | 243,40 | 5,83% | 1.706,00 |
| 06.02.2026 | 214,00 | 230,00 | 214,00 | 230,00 | 7,43% | 1.823,00 |
| 05.02.2026 | 223,10 | 223,10 | 205,00 | 214,10 | -1,65% | 6.207,00 |
| 04.02.2026 | 240,60 | 246,70 | 214,30 | 217,70 | -6,24% | 982,00 |
| 03.02.2026 | 233,70 | 240,00 | 228,10 | 232,20 | 2,56% | 968,00 |
| 02.02.2026 | 203,00 | 229,40 | 203,00 | 226,40 | 7,04% | 1.143,00 |
| 30.01.2026 | 208,30 | 226,50 | 204,30 | 211,50 | 1,00% | 1.672,00 |
| 29.01.2026 | 214,40 | 218,30 | 203,30 | 209,40 | -2,29% | 571,00 |
| 28.01.2026 | 209,90 | 216,90 | 206,90 | 214,30 | 4,64% | 518,00 |
| 27.01.2026 | 199,30 | 206,80 | 195,05 | 204,80 | 5,40% | 765,00 |
| 26.01.2026 | 195,45 | 201,60 | 190,50 | 194,30 | 0,60% | 770,00 |
| 23.01.2026 | 193,90 | 198,15 | 188,00 | 193,15 | -1,45% | 304,00 |
| 22.01.2026 | 206,90 | 206,90 | 191,95 | 196,00 | -1,43% | 663,00 |
| 21.01.2026 | 209,30 | 209,90 | 194,25 | 198,85 | -2,33% | 963,00 |
| 20.01.2026 | 198,15 | 207,90 | 190,55 | 203,60 | 1,75% | 644,00 |
| 19.01.2026 | 209,60 | 209,60 | 198,10 | 200,10 | -4,17% | 1.679,00 |
| 16.01.2026 | 213,40 | 217,00 | 208,80 | 208,80 | -1,93% | 337,00 |
| 15.01.2026 | 201,70 | 217,00 | 201,70 | 212,90 | 4,26% | 1.250,00 |
| 14.01.2026 | 212,30 | 217,10 | 201,20 | 204,20 | -3,31% | 1.218,00 |
| 13.01.2026 | 203,10 | 214,90 | 198,15 | 211,20 | 5,28% | 633,00 |
| 12.01.2026 | 198,35 | 200,60 | 190,00 | 200,60 | 2,40% | 1.916,00 |
| 09.01.2026 | 196,35 | 196,45 | 187,00 | 195,90 | 0,49% | 2.055,00 |
| 08.01.2026 | 220,10 | 223,50 | 190,40 | 194,95 | -12,03% | 2.559,00 |
| 07.01.2026 | 220,70 | 222,20 | 210,90 | 221,60 | 1,89% | 930,00 |
| 06.01.2026 | 199,80 | 217,90 | 191,70 | 217,50 | 10,46% | 7.390,00 |
| 05.01.2026 | 214,10 | 218,30 | 191,25 | 196,90 | -5,52% | 8.339,00 |
| 02.01.2026 | 201,70 | 211,20 | 201,70 | 208,40 | 4,04% | 1.125,00 |
| 30.12.2025 | 200,50 | 205,20 | 199,00 | 200,30 | -1,43% | 154,00 |
| 29.12.2025 | 202,90 | 208,00 | 196,20 | 203,20 | -1,12% | 902,00 |
| 23.12.2025 | 203,60 | 206,40 | 198,65 | 205,50 | 3,40% | 373,00 |
| 22.12.2025 | 197,95 | 203,90 | 195,95 | 198,75 | 1,74% | 1.045,00 |
| 19.12.2025 | 182,80 | 195,35 | 181,80 | 195,35 | 8,80% | 720,00 |
| 18.12.2025 | 173,00 | 184,05 | 173,00 | 179,55 | 4,09% | 668,00 |
| 17.12.2025 | 177,00 | 184,35 | 172,50 | 172,50 | -3,06% | 826,00 |
| 16.12.2025 | 182,65 | 182,65 | 175,05 | 177,95 | -5,82% | 739,00 |
| 15.12.2025 | 181,90 | 190,60 | 181,90 | 188,95 | 2,63% | 310,00 |
| 12.12.2025 | 207,30 | 209,90 | 184,10 | 184,10 | -11,32% | 624,00 |
| 11.12.2025 | 186,05 | 215,00 | 186,05 | 207,60 | 8,24% | 1.429,00 |
| 10.12.2025 | 186,70 | 192,55 | 184,55 | 191,80 | 4,47% | 450,00 |
| 09.12.2025 | 184,40 | 187,55 | 182,60 | 183,60 | 0,88% | 664,00 |
| 08.12.2025 | 171,25 | 182,00 | 170,25 | 182,00 | 8,92% | 616,00 |
| 04.12.2025 | 165,35 | 168,70 | 162,90 | 167,10 | 3,72% | 1.210,00 |
| 03.12.2025 | 176,55 | 179,40 | 161,05 | 161,10 | -7,23% | 396,00 |
| 02.12.2025 | 175,50 | 179,45 | 170,50 | 173,65 | 0,73% | 200,00 |