404,100€
5,00%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 424,75 | 434,50 | 398,15 | 425,55 | 4,39% | 664,00 |
| 24.06.2026 | 412,00 | 423,15 | 389,10 | 407,65 | 0,72% | 1.240,00 |
| 23.06.2026 | 385,00 | 410,40 | 379,10 | 404,75 | 0,76% | 745,00 |
| 22.06.2026 | 371,85 | 404,00 | 369,20 | 401,70 | 7,98% | 3.750,00 |
| 19.06.2026 | 369,00 | 373,80 | 364,80 | 372,00 | -0,48% | 1.738,00 |
| 18.06.2026 | 385,05 | 394,10 | 371,10 | 373,80 | -2,54% | 3.510,00 |
| 17.06.2026 | 372,95 | 388,15 | 366,30 | 383,55 | 3,37% | 1.596,00 |
| 16.06.2026 | 397,95 | 407,00 | 367,50 | 371,05 | -6,82% | 1.099,00 |
| 15.06.2026 | 402,00 | 411,90 | 386,00 | 398,20 | 3,13% | 1.787,00 |
| 12.06.2026 | 388,35 | 395,70 | 381,10 | 386,10 | 0,60% | 1.356,00 |
| 11.06.2026 | 380,00 | 392,00 | 375,30 | 383,80 | 2,14% | 1.044,00 |
| 10.06.2026 | 373,55 | 389,60 | 367,65 | 375,75 | -0,49% | 1.042,00 |
| 09.06.2026 | 408,00 | 411,05 | 362,50 | 377,60 | -5,73% | 2.966,00 |
| 08.06.2026 | 419,90 | 436,70 | 396,95 | 400,55 | -6,16% | 4.572,00 |
| 05.06.2026 | 450,20 | 455,60 | 423,40 | 426,85 | -8,08% | 2.374,00 |
| 04.06.2026 | 523,10 | 529,40 | 422,10 | 464,35 | -13,99% | 5.237,00 |
| 03.06.2026 | 546,00 | 558,40 | 526,70 | 539,90 | 0,33% | 879,00 |
| 02.06.2026 | 488,45 | 538,10 | 485,10 | 538,10 | 10,11% | 1.484,00 |
| 01.06.2026 | 505,80 | 505,80 | 477,80 | 488,70 | 0,08% | 1.681,00 |
| 29.05.2026 | 490,70 | 500,00 | 462,10 | 488,30 | -0,20% | 1.419,00 |
| 28.05.2026 | 502,20 | 518,90 | 482,15 | 489,30 | -2,70% | 1.886,00 |
| 27.05.2026 | 519,80 | 529,00 | 495,80 | 502,90 | -3,40% | 2.097,00 |
| 26.05.2026 | 513,20 | 520,60 | 496,10 | 520,60 | 2,24% | 896,00 |
| 25.05.2026 | 509,20 | 513,40 | 505,20 | 509,20 | 1,52% | 177,00 |
| 22.05.2026 | 515,00 | 520,60 | 496,45 | 501,60 | -0,79% | 514,00 |
| 21.05.2026 | 485,00 | 507,80 | 476,00 | 505,60 | 6,76% | 1.566,00 |
| 20.05.2026 | 468,60 | 492,10 | 468,50 | 473,60 | 1,82% | 557,00 |
| 19.05.2026 | 449,00 | 467,00 | 430,55 | 465,15 | 3,52% | 1.659,00 |
| 18.05.2026 | 472,05 | 490,10 | 444,30 | 449,35 | -5,77% | 2.018,00 |
| 15.05.2026 | 487,75 | 499,90 | 476,50 | 476,85 | -5,56% | 1.505,00 |
| 14.05.2026 | 499,70 | 506,10 | 485,85 | 504,90 | 2,06% | 851,00 |
| 13.05.2026 | 499,90 | 509,20 | 481,60 | 494,70 | 0,28% | 1.135,00 |
| 12.05.2026 | 492,60 | 494,70 | 466,65 | 493,30 | 0,47% | 1.280,00 |
| 11.05.2026 | 463,00 | 503,30 | 460,40 | 491,00 | 5,88% | 2.053,00 |
| 08.05.2026 | 456,20 | 479,40 | 450,40 | 463,75 | 1,65% | 929,00 |
| 07.05.2026 | 484,00 | 495,30 | 439,65 | 456,20 | -6,80% | 1.816,00 |
| 06.05.2026 | 468,60 | 496,55 | 464,80 | 489,50 | 5,16% | 1.078,00 |
| 05.05.2026 | 464,05 | 480,40 | 461,10 | 465,50 | 1,27% | 1.170,00 |
| 04.05.2026 | 459,40 | 469,00 | 451,85 | 459,65 | 1,90% | 1.054,00 |
| 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 |