22,029$
0,54%
Echtzeit-Aktienkurs Aviat Networks Inc.
Bid:
Ask:
Aktienkurse zur Aviat Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 21,15 | 22,87 | 21,15 | 21,91 | 4,98% | 258.033,00 |
| 18.11.2025 | 21,42 | 21,83 | 20,76 | 20,87 | -3,16% | 124.060,00 |
| 17.11.2025 | 22,10 | 22,49 | 21,37 | 21,55 | -2,53% | 84.783,00 |
| 14.11.2025 | 21,83 | 22,44 | 21,48 | 22,11 | 0,41% | 114.035,00 |
| 13.11.2025 | 22,89 | 23,22 | 21,76 | 22,02 | -4,81% | 89.771,00 |
| 12.11.2025 | 22,92 | 23,37 | 22,92 | 23,13 | 1,77% | 73.167,00 |
| 11.11.2025 | 23,39 | 23,79 | 22,68 | 22,73 | -3,32% | 95.643,00 |
| 10.11.2025 | 23,24 | 23,57 | 22,75 | 23,51 | 3,07% | 129.024,00 |
| 07.11.2025 | 23,13 | 23,24 | 22,02 | 22,81 | -2,23% | 98.474,00 |
| 06.11.2025 | 24,21 | 24,30 | 23,08 | 23,33 | -3,99% | 89.529,00 |
| 05.11.2025 | 25,46 | 25,46 | 22,87 | 24,30 | 0,37% | 202.312,00 |
| 04.11.2025 | 24,51 | 24,53 | 23,50 | 24,21 | -0,86% | 167.428,00 |
| 03.11.2025 | 25,06 | 25,50 | 24,16 | 24,42 | -2,16% | 87.902,00 |
| 31.10.2025 | 25,44 | 26,25 | 24,62 | 24,96 | -4,18% | 131.489,00 |
| 30.10.2025 | 24,43 | 26,12 | 24,43 | 26,05 | 5,64% | 158.085,00 |
| 29.10.2025 | 24,29 | 25,00 | 23,89 | 24,66 | 1,15% | 78.743,00 |
| 28.10.2025 | 23,98 | 24,43 | 23,69 | 24,38 | 1,46% | 72.064,00 |
| 27.10.2025 | 25,32 | 25,32 | 23,93 | 24,03 | -4,11% | 70.079,00 |
| 24.10.2025 | 24,56 | 25,26 | 24,50 | 25,06 | 3,19% | 64.786,00 |
| 23.10.2025 | 23,04 | 24,29 | 22,98 | 24,29 | 5,13% | 114.182,00 |
| 22.10.2025 | 23,23 | 23,50 | 22,71 | 23,10 | -0,50% | 81.498,00 |
| 21.10.2025 | 23,12 | 23,41 | 23,00 | 23,22 | -0,45% | 51.697,00 |
| 20.10.2025 | 23,34 | 23,68 | 23,21 | 23,32 | 0,18% | 44.198,00 |
| 17.10.2025 | 23,68 | 23,68 | 23,14 | 23,28 | -2,22% | - |
| 16.10.2025 | 23,27 | 23,83 | 23,15 | 23,81 | 2,78% | 95.104,00 |
| 15.10.2025 | 23,07 | 23,69 | 22,89 | 23,16 | 1,85% | 149.561,00 |
| 14.10.2025 | 21,52 | 22,80 | 21,02 | 22,74 | 5,67% | 92.849,00 |
| 13.10.2025 | 21,41 | 21,88 | 21,39 | 21,52 | 2,28% | 68.181,00 |
| 10.10.2025 | 22,45 | 22,60 | 20,96 | 21,04 | -5,78% | 83.881,00 |
| 09.10.2025 | 22,53 | 22,74 | 22,05 | 22,33 | -0,76% | 77.622,00 |
| 08.10.2025 | 22,23 | 22,72 | 22,13 | 22,50 | 1,86% | 95.659,00 |
| 07.10.2025 | 22,55 | 22,68 | 21,82 | 22,09 | -2,17% | 71.627,00 |
| 06.10.2025 | 22,97 | 23,04 | 22,54 | 22,58 | -0,92% | 47.664,00 |
| 03.10.2025 | 22,44 | 23,13 | 22,44 | 22,79 | 1,51% | 65.659,00 |
| 02.10.2025 | 22,73 | 22,90 | 22,20 | 22,45 | -0,93% | 54.554,00 |
| 01.10.2025 | 22,88 | 23,22 | 22,44 | 22,66 | -1,18% | 83.012,00 |
| 30.09.2025 | 22,73 | 23,15 | 22,73 | 22,93 | 0,92% | 115.020,00 |
| 29.09.2025 | 22,64 | 22,97 | 22,48 | 22,72 | 0,80% | 105.534,00 |
| 26.09.2025 | 22,49 | 22,74 | 22,15 | 22,54 | 0,49% | 81.869,00 |
| 25.09.2025 | 22,53 | 22,76 | 22,26 | 22,43 | -1,67% | 75.102,00 |
| 24.09.2025 | 23,35 | 23,39 | 22,42 | 22,81 | -2,56% | 91.417,00 |
| 23.09.2025 | 23,99 | 24,21 | 23,40 | 23,41 | -2,34% | 69.213,00 |
| 22.09.2025 | 23,61 | 24,37 | 23,51 | 23,97 | 0,88% | 102.148,00 |
| 19.09.2025 | 24,37 | 24,37 | 23,58 | 23,76 | -1,86% | 129.041,00 |
| 18.09.2025 | 23,57 | 24,24 | 23,38 | 24,21 | 3,11% | 131.242,00 |
| 17.09.2025 | 23,49 | 24,15 | 23,26 | 23,48 | -0,13% | 118.544,00 |
| 16.09.2025 | 24,18 | 24,55 | 23,50 | 23,51 | -2,57% | 101.591,00 |
| 15.09.2025 | 24,01 | 24,54 | 23,88 | 24,13 | 0,92% | 128.624,00 |
| 12.09.2025 | 25,76 | 26,25 | 23,86 | 23,91 | -6,49% | 158.436,00 |
| 11.09.2025 | 23,90 | 25,90 | 23,55 | 25,57 | 12,72% | 435.639,00 |
| 10.09.2025 | 22,57 | 23,30 | 22,51 | 22,69 | 1,32% | 128.165,00 |
| 09.09.2025 | 22,62 | 22,69 | 22,16 | 22,39 | 0,09% | 72.872,00 |
| 08.09.2025 | 22,41 | 22,54 | 22,07 | 22,37 | 0,09% | 57.196,00 |
| 05.09.2025 | 22,70 | 23,20 | 22,26 | 22,35 | -0,36% | 101.109,00 |
| 04.09.2025 | 21,80 | 22,53 | 21,78 | 22,43 | 3,17% | 101.105,00 |
| 03.09.2025 | 22,21 | 22,54 | 21,60 | 21,74 | -2,99% | 94.845,00 |
| 02.09.2025 | 22,38 | 22,78 | 22,23 | 22,41 | -2,40% | 83.254,00 |
| 29.08.2025 | 23,33 | 23,82 | 22,76 | 22,96 | -1,25% | 93.987,00 |
| 28.08.2025 | 23,97 | 24,50 | 22,35 | 23,25 | 1,26% | 266.700,00 |
| 27.08.2025 | 23,43 | 23,43 | 22,83 | 22,96 | -2,42% | 59.088,00 |
| 26.08.2025 | 22,72 | 23,57 | 22,72 | 23,53 | 3,70% | 105.874,00 |
| 25.08.2025 | 23,14 | 23,21 | 22,61 | 22,69 | -2,16% | 69.514,00 |
| 22.08.2025 | 21,87 | 23,26 | 21,87 | 23,19 | 6,77% | 135.722,00 |
| 21.08.2025 | 21,06 | 21,77 | 21,00 | 21,72 | 1,92% | 152.613,00 |
| 20.08.2025 | 22,05 | 22,19 | 21,14 | 21,31 | -2,69% | 125.928,00 |
| 19.08.2025 | 21,85 | 22,30 | 21,79 | 21,90 | 0,23% | 68.856,00 |
| 18.08.2025 | 21,61 | 22,08 | 21,61 | 21,85 | 1,39% | 49.341,00 |
| 15.08.2025 | 22,11 | 22,11 | 21,47 | 21,55 | -2,40% | 145.050,00 |
| 14.08.2025 | 22,64 | 22,75 | 21,80 | 22,08 | -3,29% | 55.592,00 |
| 13.08.2025 | 22,60 | 23,07 | 22,58 | 22,83 | 1,33% | 85.988,00 |
| 12.08.2025 | 21,60 | 22,81 | 21,60 | 22,53 | 4,35% | 117.786,00 |
| 11.08.2025 | 21,88 | 21,91 | 21,35 | 21,59 | -1,01% | 68.521,00 |
| 08.08.2025 | 21,01 | 22,08 | 20,89 | 21,81 | 4,45% | 108.357,00 |
| 07.08.2025 | 21,79 | 21,80 | 20,81 | 20,88 | -3,15% | 63.981,00 |
| 06.08.2025 | 21,34 | 21,61 | 21,13 | 21,56 | 0,94% | 84.970,00 |
| 05.08.2025 | 21,45 | 21,75 | 21,15 | 21,36 | 0,23% | 55.454,00 |
| 04.08.2025 | 21,08 | 21,38 | 21,05 | 21,31 | 2,16% | 70.374,00 |
| 01.08.2025 | 21,34 | 21,50 | 20,67 | 20,86 | -3,43% | 102.216,00 |
| 31.07.2025 | 22,10 | 22,21 | 21,15 | 21,60 | -1,64% | 101.376,00 |
| 30.07.2025 | 23,06 | 23,14 | 21,86 | 21,96 | -4,94% | 77.231,00 |
| 29.07.2025 | 23,48 | 23,77 | 22,95 | 23,10 | -0,56% | 69.459,00 |
| 28.07.2025 | 23,35 | 23,60 | 23,09 | 23,23 | 0,17% | 56.178,00 |
| 25.07.2025 | 23,17 | 23,26 | 22,96 | 23,19 | 0,22% | 60.817,00 |
| 24.07.2025 | 24,24 | 24,26 | 23,14 | 23,14 | -4,66% | 72.635,00 |
| 23.07.2025 | 23,98 | 24,59 | 23,80 | 24,27 | 1,76% | 74.422,00 |
| 22.07.2025 | 24,08 | 24,08 | 23,33 | 23,85 | 0,93% | 77.252,00 |
| 21.07.2025 | 23,74 | 24,09 | 23,54 | 23,63 | -0,04% | 128.831,00 |
| 18.07.2025 | 23,91 | 23,91 | 23,35 | 23,64 | -0,04% | 97.895,00 |
| 17.07.2025 | 23,22 | 23,77 | 23,00 | 23,65 | 1,85% | 78.329,00 |
| 16.07.2025 | 23,61 | 23,72 | 22,93 | 23,22 | -1,44% | 131.760,00 |
| 15.07.2025 | 23,80 | 23,95 | 23,29 | 23,56 | 0,43% | 129.761,00 |
| 14.07.2025 | 23,80 | 23,91 | 23,17 | 23,46 | -2,05% | 85.861,00 |
| 11.07.2025 | 24,03 | 24,18 | 23,56 | 23,95 | -1,03% | 137.682,00 |
| 10.07.2025 | 24,57 | 24,76 | 24,19 | 24,20 | -2,14% | 73.623,00 |
| 09.07.2025 | 24,32 | 24,92 | 24,10 | 24,73 | 1,90% | 73.632,00 |
| 08.07.2025 | 24,37 | 24,70 | 24,06 | 24,27 | -0,21% | 99.709,00 |
| 07.07.2025 | 24,51 | 24,93 | 24,28 | 24,32 | -2,01% | 91.844,00 |
| 03.07.2025 | 24,86 | 25,13 | 24,51 | 24,82 | 0,85% | 53.239,00 |
| 02.07.2025 | 25,06 | 25,06 | 24,50 | 24,61 | -0,87% | 77.471,00 |
| 01.07.2025 | 23,94 | 25,05 | 23,81 | 24,83 | 3,22% | 161.153,00 |