2,070€
-2,82%
Echtzeit-Aktienkurs Ceragon Networks Ltd
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,13 | 2,18 | 2,06 | 2,08 | -2,35% | 14.478,00 |
| 04.06.2025 | 2,11 | 2,20 | 2,09 | 2,13 | 0,95% | 16.695,00 |
| 03.06.2025 | 2,05 | 2,14 | 2,05 | 2,11 | 3,43% | 11.217,00 |
| 02.06.2025 | 1,98 | 2,06 | 1,95 | 2,04 | 2,26% | 13.715,00 |
| 30.05.2025 | 2,04 | 2,10 | 1,97 | 2,00 | -2,21% | 620,00 |
| 29.05.2025 | 2,10 | 2,12 | 2,01 | 2,04 | -1,45% | - |
| 28.05.2025 | 2,10 | 2,30 | 2,05 | 2,07 | -1,43% | 11.530,00 |
| 27.05.2025 | 2,01 | 2,13 | 2,01 | 2,10 | 4,22% | 2.182,00 |
| 26.05.2025 | 2,01 | 2,03 | 2,01 | 2,02 | 1,26% | - |
| 23.05.2025 | 2,06 | 2,10 | 1,97 | 1,99 | -3,86% | 1.645,00 |
| 22.05.2025 | 2,04 | 2,12 | 2,02 | 2,07 | 0,98% | 2.000,00 |
| 21.05.2025 | 2,10 | 2,12 | 2,00 | 2,05 | -3,30% | 5.000,00 |
| 20.05.2025 | 2,15 | 2,22 | 2,10 | 2,12 | -1,85% | 3.227,00 |
| 19.05.2025 | 2,15 | 2,18 | 2,07 | 2,16 | -0,46% | 501,00 |
| 16.05.2025 | 2,12 | 2,20 | 2,11 | 2,17 | 2,36% | 1.339,00 |
| 15.05.2025 | 2,17 | 2,22 | 2,09 | 2,12 | -2,30% | 2.534,00 |
| 14.05.2025 | 2,23 | 2,33 | 2,13 | 2,17 | -3,56% | 1.000,00 |
| 13.05.2025 | 2,06 | 2,26 | 2,04 | 2,25 | 7,66% | 5.543,00 |
| 12.05.2025 | 1,96 | 2,09 | 1,96 | 2,09 | 8,29% | 475,00 |
| 09.05.2025 | 1,96 | 2,02 | 1,92 | 1,93 | -1,28% | 750,00 |
| 08.05.2025 | 1,98 | 2,04 | 1,91 | 1,96 | 0,26% | 175,00 |
| 07.05.2025 | 2,00 | 2,09 | 1,79 | 1,95 | -1,27% | 1.232,00 |
| 06.05.2025 | 2,04 | 2,04 | 1,97 | 1,98 | -3,19% | 2.350,00 |
| 05.05.2025 | 2,08 | 2,15 | 2,03 | 2,04 | -2,39% | - |
| 02.05.2025 | 1,94 | 2,13 | 1,93 | 2,09 | 8,85% | 4.550,00 |
| 30.04.2025 | 1,93 | 1,97 | 1,87 | 1,92 | -0,52% | 50,00 |
| 29.04.2025 | 1,89 | 1,94 | 1,87 | 1,93 | 1,31% | 150,00 |
| 28.04.2025 | 1,91 | 1,95 | 1,88 | 1,91 | -0,52% | 210,00 |
| 25.04.2025 | 1,90 | 1,98 | 1,89 | 1,92 | 1,06% | 1.500,00 |
| 24.04.2025 | 1,82 | 1,92 | 1,80 | 1,90 | 3,84% | 12.157,00 |
| 23.04.2025 | 1,84 | 1,93 | 1,82 | 1,83 | 0,55% | 1.794,00 |
| 22.04.2025 | 1,74 | 1,84 | 1,74 | 1,82 | 0,55% | 1.500,00 |
| 17.04.2025 | 1,82 | 1,86 | 1,79 | 1,81 | 0,00% | 1.600,00 |
| 16.04.2025 | 1,84 | 1,85 | 1,78 | 1,81 | -3,22% | 200,00 |
| 15.04.2025 | 1,85 | 1,90 | 1,84 | 1,87 | 1,08% | 121,00 |
| 14.04.2025 | 1,85 | 1,93 | 1,83 | 1,85 | -0,54% | 4.956,00 |
| 11.04.2025 | 1,84 | 1,87 | 1,78 | 1,86 | 1,09% | - |
| 10.04.2025 | 2,04 | 2,04 | 1,82 | 1,84 | -10,49% | - |
| 09.04.2025 | 1,84 | 2,09 | 1,82 | 2,05 | 8,75% | - |
| 08.04.2025 | 1,98 | 2,08 | 1,86 | 1,89 | -4,31% | 1.701,00 |
| 07.04.2025 | 1,86 | 2,05 | 1,74 | 1,97 | 1,55% | 10.190,00 |
| 04.04.2025 | 2,00 | 2,01 | 1,85 | 1,94 | -3,72% | 1.000,00 |
| 03.04.2025 | 2,23 | 2,23 | 1,95 | 2,02 | -10,44% | - |
| 02.04.2025 | 2,15 | 2,25 | 2,09 | 2,25 | 2,74% | 780,00 |
| 01.04.2025 | 2,17 | 2,23 | 2,12 | 2,19 | 0,92% | 11,00 |
| 31.03.2025 | 2,21 | 2,21 | 2,12 | 2,17 | -2,25% | 1.178,00 |
| 28.03.2025 | 2,27 | 2,33 | 2,15 | 2,22 | -0,45% | 5.200,00 |
| 27.03.2025 | 2,31 | 2,32 | 2,23 | 2,23 | -3,88% | - |
| 26.03.2025 | 2,45 | 2,48 | 2,29 | 2,32 | -4,92% | 100,00 |
| 25.03.2025 | 2,36 | 2,44 | 2,32 | 2,44 | 2,95% | 274,00 |
| 24.03.2025 | 2,37 | 2,41 | 2,33 | 2,37 | 1,28% | 65,00 |
| 21.03.2025 | 2,33 | 2,37 | 2,30 | 2,34 | 0,00% | 216,00 |
| 20.03.2025 | 2,38 | 2,46 | 2,32 | 2,34 | -1,27% | 105,00 |
| 19.03.2025 | 2,37 | 2,41 | 2,29 | 2,37 | 0,42% | - |
| 18.03.2025 | 2,40 | 2,46 | 2,33 | 2,36 | -1,67% | 881,00 |
| 17.03.2025 | 2,51 | 2,58 | 2,39 | 2,40 | -4,38% | 861,00 |
| 14.03.2025 | 2,39 | 2,58 | 2,37 | 2,51 | 5,02% | 3.510,00 |
| 13.03.2025 | 2,29 | 2,59 | 2,29 | 2,39 | 3,91% | 4.200,00 |
| 12.03.2025 | 2,24 | 2,32 | 2,19 | 2,30 | 3,60% | 877,00 |
| 11.03.2025 | 2,24 | 2,28 | 2,14 | 2,22 | -0,89% | - |
| 10.03.2025 | 2,35 | 2,37 | 2,19 | 2,24 | -4,68% | 3.063,00 |
| 07.03.2025 | 2,34 | 2,44 | 2,26 | 2,35 | 0,00% | 5.065,00 |
| 06.03.2025 | 2,48 | 2,57 | 2,32 | 2,35 | -5,62% | 5.090,00 |
| 05.03.2025 | 2,53 | 2,57 | 2,43 | 2,49 | -1,19% | 1.155,00 |
| 04.03.2025 | 2,48 | 2,60 | 2,38 | 2,52 | 2,02% | 706,00 |
| 03.03.2025 | 2,74 | 2,80 | 2,46 | 2,47 | -8,18% | 1.876,00 |
| 28.02.2025 | 2,70 | 2,73 | 2,62 | 2,69 | 0,00% | 2.196,00 |
| 27.02.2025 | 2,85 | 2,92 | 2,64 | 2,69 | -5,28% | 1.748,00 |
| 26.02.2025 | 2,82 | 2,92 | 2,80 | 2,84 | 1,07% | 1.037,00 |
| 25.02.2025 | 2,84 | 2,91 | 2,65 | 2,81 | -1,75% | 980,00 |
| 24.02.2025 | 2,92 | 2,98 | 2,78 | 2,86 | -0,69% | 4.101,00 |
| 21.02.2025 | 3,06 | 3,12 | 2,84 | 2,88 | -5,88% | 5.825,00 |
| 20.02.2025 | 3,19 | 3,26 | 3,06 | 3,06 | -4,08% | 7.250,00 |
| 19.02.2025 | 3,27 | 3,33 | 3,10 | 3,19 | -2,45% | 666,00 |
| 18.02.2025 | 3,25 | 3,38 | 3,18 | 3,27 | 0,93% | 21,00 |
| 17.02.2025 | 3,40 | 3,44 | 3,14 | 3,24 | -1,82% | 8.358,00 |
| 14.02.2025 | 3,38 | 3,52 | 3,22 | 3,30 | -2,65% | 3.720,00 |
| 13.02.2025 | 3,42 | 3,54 | 3,30 | 3,39 | 0,30% | 1.532,00 |
| 12.02.2025 | 3,80 | 4,05 | 3,32 | 3,38 | -6,89% | 7.545,00 |
| 11.02.2025 | 4,88 | 5,01 | 3,63 | 3,63 | -21,94% | 23.378,00 |
| 10.02.2025 | 4,87 | 5,00 | 4,62 | 4,65 | -4,12% | 7.790,00 |
| 07.02.2025 | 5,05 | 5,25 | 4,80 | 4,85 | -3,77% | 5.833,00 |
| 06.02.2025 | 5,23 | 5,40 | 4,98 | 5,04 | -2,14% | 3.473,00 |
| 05.02.2025 | 4,77 | 5,25 | 4,69 | 5,15 | 10,99% | 13.834,00 |
| 04.02.2025 | 4,44 | 4,66 | 4,32 | 4,64 | 5,45% | 2.116,00 |
| 03.02.2025 | 4,43 | 4,56 | 4,21 | 4,40 | -1,12% | 4.082,00 |
| 31.01.2025 | 4,44 | 4,56 | 4,40 | 4,45 | 0,68% | 130,00 |
| 30.01.2025 | 4,38 | 4,44 | 4,29 | 4,42 | 3,27% | 1.000,00 |
| 29.01.2025 | 4,34 | 4,57 | 4,24 | 4,28 | -0,93% | 25,00 |
| 28.01.2025 | 4,25 | 4,55 | 4,20 | 4,32 | 1,89% | 495,00 |
| 27.01.2025 | 4,67 | 4,67 | 4,20 | 4,24 | -9,59% | 6.739,00 |
| 24.01.2025 | 4,89 | 4,99 | 4,68 | 4,69 | -4,09% | 3.150,00 |
| 23.01.2025 | 4,73 | 4,93 | 4,62 | 4,89 | 3,38% | 600,00 |
| 22.01.2025 | 4,32 | 4,77 | 4,32 | 4,73 | 8,99% | 1.950,00 |
| 21.01.2025 | 4,22 | 4,44 | 4,14 | 4,34 | 1,17% | 3.615,00 |
| 20.01.2025 | 4,36 | 4,38 | 4,20 | 4,29 | -1,61% | 3.693,00 |
| 17.01.2025 | 4,44 | 4,54 | 4,34 | 4,36 | -1,36% | 61,00 |
| 16.01.2025 | 4,58 | 4,68 | 4,30 | 4,42 | -2,64% | 1.333,00 |
| 15.01.2025 | 4,61 | 4,82 | 4,52 | 4,54 | -1,30% | 979,00 |
| 14.01.2025 | 4,36 | 4,67 | 4,32 | 4,60 | 5,99% | 3.434,00 |