20,800€
-1,42%
Echtzeit-Aktienkurs Aviat Networks Inc.
Bid:
Ask:
Aktienkurse zur Aviat Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,95% | - |
| 03.07.2025 | 20,90 | 21,30 | 19,35 | 21,10 | 1,44% | - |
| 02.07.2025 | 21,20 | 21,20 | 19,40 | 20,80 | -1,42% | - |
| 01.07.2025 | 20,40 | 21,30 | 18,70 | 21,10 | 3,43% | - |
| 30.06.2025 | 20,50 | 20,70 | 18,95 | 20,40 | 0,00% | - |
| 27.06.2025 | 20,40 | 20,60 | 20,20 | 20,40 | -0,49% | - |
| 26.06.2025 | 20,40 | 20,60 | 20,10 | 20,50 | 0,00% | - |
| 25.06.2025 | 20,20 | 20,60 | 19,80 | 20,50 | 0,99% | - |
| 24.06.2025 | 19,85 | 20,30 | 19,55 | 20,30 | 2,78% | - |
| 23.06.2025 | 19,60 | 19,85 | 19,35 | 19,75 | 0,51% | - |
| 20.06.2025 | 19,45 | 19,80 | 19,45 | 19,65 | 1,29% | - |
| 19.06.2025 | 19,60 | 19,60 | 19,35 | 19,40 | -1,27% | - |
| 18.06.2025 | 19,70 | 19,90 | 19,45 | 19,65 | -0,25% | 40,00 |
| 17.06.2025 | 19,20 | 19,70 | 19,05 | 19,70 | 2,07% | - |
| 16.06.2025 | 19,15 | 19,60 | 19,05 | 19,30 | 1,05% | - |
| 13.06.2025 | 19,55 | 19,70 | 18,90 | 19,10 | -3,54% | - |
| 12.06.2025 | 19,50 | 19,85 | 19,45 | 19,80 | 0,00% | - |
| 11.06.2025 | 19,60 | 20,00 | 19,55 | 19,80 | 0,00% | - |
| 10.06.2025 | 19,90 | 20,20 | 19,55 | 19,80 | -1,25% | 80,00 |
| 09.06.2025 | 19,20 | 20,20 | 19,20 | 20,05 | 3,35% | - |
| 06.06.2025 | 18,90 | 19,75 | 18,90 | 19,40 | 2,11% | - |
| 05.06.2025 | 19,00 | 19,45 | 18,80 | 19,00 | -1,30% | - |
| 04.06.2025 | 19,85 | 19,90 | 19,15 | 19,25 | -3,02% | - |
| 03.06.2025 | 18,85 | 20,00 | 18,75 | 19,85 | 5,03% | - |
| 02.06.2025 | 18,75 | 19,15 | 18,40 | 18,90 | 0,00% | - |
| 30.05.2025 | 18,65 | 18,90 | 18,40 | 18,90 | 1,61% | - |
| 29.05.2025 | 19,10 | 19,20 | 18,25 | 18,60 | -1,06% | - |
| 28.05.2025 | 18,75 | 19,00 | 18,40 | 18,80 | 0,00% | - |
| 27.05.2025 | 17,80 | 18,80 | 17,80 | 18,80 | 4,44% | - |
| 26.05.2025 | 17,95 | 18,05 | 17,95 | 18,00 | 0,84% | - |
| 23.05.2025 | 18,45 | 18,50 | 17,75 | 17,85 | -3,77% | - |
| 22.05.2025 | 18,10 | 18,60 | 17,95 | 18,55 | 2,49% | - |
| 21.05.2025 | 17,85 | 18,20 | 17,60 | 18,10 | 0,84% | - |
| 20.05.2025 | 18,05 | 18,25 | 17,85 | 17,95 | -0,83% | - |
| 19.05.2025 | 18,35 | 18,90 | 18,00 | 18,10 | -2,16% | - |
| 16.05.2025 | 18,30 | 18,65 | 18,20 | 18,50 | -0,27% | - |
| 15.05.2025 | 18,55 | 19,00 | 18,45 | 18,55 | -0,54% | - |
| 14.05.2025 | 18,60 | 18,90 | 18,10 | 18,65 | 0,27% | - |
| 13.05.2025 | 18,20 | 18,85 | 18,20 | 18,60 | 1,09% | - |
| 12.05.2025 | 18,60 | 19,70 | 18,40 | 18,40 | 0,00% | - |
| 09.05.2025 | 18,40 | 18,85 | 17,95 | 18,40 | -1,34% | - |
| 08.05.2025 | 18,35 | 18,85 | 17,85 | 18,65 | 2,19% | - |
| 07.05.2025 | 17,40 | 19,35 | 17,35 | 18,25 | 5,49% | - |
| 06.05.2025 | 16,75 | 17,40 | 16,40 | 17,30 | 2,98% | - |
| 05.05.2025 | 16,10 | 17,25 | 16,10 | 16,80 | 2,44% | - |
| 02.05.2025 | 16,35 | 16,65 | 16,15 | 16,40 | 5,47% | - |
| 30.04.2025 | 15,95 | 15,95 | 15,25 | 15,55 | -2,20% | - |
| 29.04.2025 | 15,40 | 15,95 | 15,20 | 15,90 | 2,91% | - |
| 28.04.2025 | 15,45 | 16,80 | 15,40 | 15,45 | -0,32% | - |
| 25.04.2025 | 15,35 | 15,60 | 15,05 | 15,50 | 1,31% | - |
| 24.04.2025 | 14,95 | 15,50 | 14,85 | 15,30 | 2,00% | - |
| 23.04.2025 | 15,55 | 16,05 | 14,95 | 15,00 | -1,96% | - |
| 22.04.2025 | 14,60 | 15,45 | 14,60 | 15,30 | 1,32% | - |
| 17.04.2025 | 15,05 | 15,45 | 14,80 | 15,10 | 1,00% | - |
| 16.04.2025 | 14,95 | 15,50 | 14,80 | 14,95 | -1,64% | - |
| 15.04.2025 | 15,05 | 15,40 | 15,00 | 15,20 | 1,00% | - |
| 14.04.2025 | 15,10 | 15,45 | 14,80 | 15,05 | -0,33% | 225,00 |
| 11.04.2025 | 14,90 | 15,20 | 14,40 | 15,10 | 1,34% | - |
| 10.04.2025 | 16,30 | 16,30 | 14,45 | 14,90 | -8,59% | - |
| 09.04.2025 | 14,45 | 16,65 | 14,35 | 16,30 | 9,40% | - |
| 08.04.2025 | 15,50 | 16,10 | 14,55 | 14,90 | -2,93% | - |
| 07.04.2025 | 14,90 | 16,00 | 14,40 | 15,35 | -0,65% | - |
| 04.04.2025 | 15,85 | 15,95 | 14,65 | 15,45 | -3,44% | - |
| 03.04.2025 | 16,95 | 16,95 | 15,90 | 16,00 | -9,09% | - |
| 02.04.2025 | 17,65 | 17,80 | 17,35 | 17,60 | -0,56% | - |
| 01.04.2025 | 17,70 | 18,10 | 17,15 | 17,70 | -0,28% | - |
| 31.03.2025 | 17,40 | 17,95 | 17,10 | 17,75 | 2,31% | - |
| 28.03.2025 | 17,95 | 18,30 | 17,25 | 17,35 | -1,98% | - |
| 27.03.2025 | 18,25 | 18,45 | 17,70 | 17,70 | -0,84% | - |
| 26.03.2025 | 18,00 | 18,50 | 17,80 | 17,85 | -0,56% | - |
| 25.03.2025 | 18,50 | 18,75 | 17,95 | 17,95 | -3,49% | - |
| 24.03.2025 | 18,10 | 18,90 | 17,45 | 18,60 | 7,20% | - |
| 21.03.2025 | 18,35 | 18,35 | 17,35 | 17,35 | -6,47% | - |
| 20.03.2025 | 18,20 | 18,75 | 17,90 | 18,55 | 5,10% | - |
| 19.03.2025 | 17,70 | 18,40 | 17,50 | 17,65 | -1,12% | - |
| 18.03.2025 | 17,40 | 18,05 | 17,10 | 17,85 | 4,08% | - |
| 17.03.2025 | 17,30 | 17,70 | 17,15 | 17,15 | -1,15% | - |
| 14.03.2025 | 17,05 | 17,85 | 16,95 | 17,35 | 16,84% | - |
| 13.03.2025 | 17,70 | 18,20 | 14,60 | 14,85 | -11,34% | - |
| 12.03.2025 | 17,40 | 18,30 | 16,75 | 16,75 | 0,30% | - |
| 11.03.2025 | 17,55 | 17,95 | 16,70 | 16,70 | -0,60% | - |
| 10.03.2025 | 18,55 | 18,55 | 15,40 | 16,80 | -9,68% | - |
| 07.03.2025 | 19,05 | 19,20 | 18,40 | 18,60 | -2,62% | - |
| 06.03.2025 | 19,35 | 19,70 | 18,90 | 19,10 | -1,29% | - |
| 05.03.2025 | 19,30 | 19,50 | 18,80 | 19,35 | 0,26% | - |
| 04.03.2025 | 19,30 | 19,60 | 18,95 | 19,30 | 0,00% | - |
| 03.03.2025 | 20,10 | 20,25 | 19,15 | 19,30 | -3,98% | - |
| 28.02.2025 | 20,05 | 20,45 | 19,60 | 20,10 | 0,25% | - |
| 27.02.2025 | 20,40 | 20,80 | 20,00 | 20,05 | -1,23% | - |
| 26.02.2025 | 20,20 | 20,55 | 19,75 | 20,30 | 0,50% | - |
| 25.02.2025 | 20,50 | 20,90 | 20,00 | 20,20 | -1,46% | - |
| 24.02.2025 | 21,60 | 22,00 | 20,20 | 20,50 | -5,09% | - |
| 21.02.2025 | 22,20 | 22,90 | 21,30 | 21,60 | -2,70% | - |
| 20.02.2025 | 21,20 | 22,30 | 20,70 | 22,20 | 4,23% | - |
| 19.02.2025 | 20,80 | 21,40 | 20,80 | 21,30 | 1,43% | - |
| 18.02.2025 | 21,20 | 21,60 | 20,90 | 21,00 | -0,94% | - |
| 17.02.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 14.02.2025 | 21,40 | 21,70 | 20,80 | 21,10 | -1,86% | - |
| 13.02.2025 | 21,20 | 22,40 | 20,90 | 21,50 | 0,47% | - |
| 12.02.2025 | 22,00 | 22,40 | 21,20 | 21,40 | -1,83% | - |