4,607$
0,15%
Echtzeit-Aktienkurs Ceragon Networks Ltd.
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 4,63 | 4,72 | 4,57 | 4,61 | 0,22% | 792.716,00 |
| 30.01.2025 | 4,63 | 4,63 | 4,51 | 4,60 | 3,14% | 1.228.068,00 |
| 29.01.2025 | 4,60 | 4,62 | 4,42 | 4,46 | -1,55% | 1.093.595,00 |
| 28.01.2025 | 4,52 | 4,58 | 4,42 | 4,53 | 1,80% | 1.129.208,00 |
| 27.01.2025 | 4,82 | 4,82 | 4,40 | 4,45 | -9,55% | 1.822.646,00 |
| 24.01.2025 | 5,15 | 5,15 | 4,90 | 4,92 | -3,34% | 1.633.258,00 |
| 23.01.2025 | 4,92 | 5,15 | 4,83 | 5,09 | 3,46% | 1.676.611,00 |
| 22.01.2025 | 4,58 | 4,97 | 4,57 | 4,92 | 8,61% | 2.413.026,00 |
| 21.01.2025 | 4,53 | 4,59 | 4,35 | 4,53 | 0,89% | 1.518.518,00 |
| 17.01.2025 | 4,60 | 4,65 | 4,45 | 4,49 | -1,54% | 1.170.717,00 |
| 16.01.2025 | 4,64 | 4,65 | 4,43 | 4,56 | -2,56% | 1.495.290,00 |
| 15.01.2025 | 4,89 | 4,98 | 4,67 | 4,68 | -1,06% | 1.424.253,00 |
| 14.01.2025 | 4,63 | 4,81 | 4,56 | 4,73 | 6,77% | 1.854.242,00 |
| 13.01.2025 | 4,65 | 4,65 | 4,36 | 4,43 | -7,90% | 2.302.157,00 |
| 10.01.2025 | 4,96 | 4,98 | 4,71 | 4,81 | -3,80% | 1.815.010,00 |
| 08.01.2025 | 5,30 | 5,39 | 4,79 | 5,00 | -6,72% | 2.716.635,00 |
| 07.01.2025 | 5,70 | 5,73 | 5,14 | 5,36 | -2,19% | 3.811.805,00 |
| 06.01.2025 | 4,94 | 5,63 | 4,84 | 5,48 | 15,86% | 8.131.131,00 |
| 03.01.2025 | 4,80 | 4,84 | 4,59 | 4,73 | -2,67% | 1.897.348,00 |
| 02.01.2025 | 4,67 | 5,08 | 4,60 | 4,86 | 4,07% | 2.454.184,00 |
| 31.12.2024 | 4,70 | 4,77 | 4,56 | 4,67 | 0,65% | 966.259,00 |
| 30.12.2024 | 4,69 | 4,70 | 4,45 | 4,64 | -1,49% | 1.382.152,00 |
| 27.12.2024 | 4,97 | 4,97 | 4,61 | 4,71 | -4,85% | 1.351.929,00 |
| 26.12.2024 | 4,72 | 4,99 | 4,68 | 4,95 | 5,10% | 2.134.739,00 |
| 24.12.2024 | 4,76 | 4,76 | 4,57 | 4,71 | 1,07% | 979.896,00 |
| 23.12.2024 | 4,45 | 4,74 | 4,43 | 4,66 | 6,15% | 1.865.169,00 |
| 20.12.2024 | 4,26 | 4,44 | 4,22 | 4,39 | 2,09% | 1.140.461,00 |
| 19.12.2024 | 4,38 | 4,48 | 4,20 | 4,30 | -0,35% | 1.966.889,00 |
| 18.12.2024 | 4,54 | 4,65 | 4,28 | 4,32 | -4,96% | 1.807.831,00 |
| 17.12.2024 | 4,71 | 4,71 | 4,39 | 4,54 | -3,40% | 2.092.286,00 |
| 16.12.2024 | 4,82 | 4,98 | 4,67 | 4,70 | -1,88% | 3.033.687,00 |
| 13.12.2024 | 4,83 | 4,94 | 4,68 | 4,79 | 1,05% | 1.579.470,00 |
| 12.12.2024 | 4,96 | 4,97 | 4,73 | 4,74 | -3,46% | 1.880.913,00 |
| 11.12.2024 | 4,58 | 5,00 | 4,56 | 4,91 | 9,11% | 4.150.950,00 |
| 10.12.2024 | 4,94 | 4,94 | 4,32 | 4,50 | -4,66% | 2.897.925,00 |
| 09.12.2024 | 4,44 | 5,00 | 4,41 | 4,72 | 9,77% | 4.735.884,00 |
| 06.12.2024 | 4,25 | 4,31 | 4,14 | 4,30 | 1,65% | 967.739,00 |
| 05.12.2024 | 4,44 | 4,44 | 4,19 | 4,23 | -3,20% | 1.362.494,00 |
| 04.12.2024 | 4,44 | 4,49 | 4,28 | 4,37 | -0,46% | 1.837.835,00 |
| 03.12.2024 | 4,23 | 4,48 | 4,14 | 4,39 | 5,53% | 1.842.020,00 |
| 02.12.2024 | 4,61 | 4,62 | 4,03 | 4,16 | -8,37% | 3.547.986,00 |
| 29.11.2024 | 4,15 | 4,70 | 4,06 | 4,54 | 11,55% | 2.642.227,00 |
| 27.11.2024 | 4,16 | 4,17 | 3,93 | 4,07 | -1,21% | 1.873.668,00 |
| 26.11.2024 | 4,06 | 4,15 | 3,86 | 4,12 | 1,48% | 2.553.971,00 |
| 25.11.2024 | 3,79 | 4,16 | 3,77 | 4,06 | 9,73% | 7.096.652,00 |
| 22.11.2024 | 3,27 | 3,71 | 3,26 | 3,70 | 14,55% | 2.475.955,00 |
| 21.11.2024 | 3,16 | 3,37 | 3,16 | 3,23 | 1,25% | 1.183.348,00 |
| 20.11.2024 | 3,11 | 3,24 | 3,08 | 3,19 | 2,24% | 1.035.880,00 |
| 19.11.2024 | 3,12 | 3,15 | 3,00 | 3,12 | 0,00% | 874.729,00 |
| 18.11.2024 | 2,74 | 3,13 | 2,74 | 3,12 | 15,13% | 1.862.828,00 |
| 15.11.2024 | 2,81 | 2,87 | 2,65 | 2,71 | -3,90% | 779.045,00 |
| 14.11.2024 | 2,81 | 3,10 | 2,75 | 2,82 | 1,40% | 1.344.219,00 |
| 13.11.2024 | 2,95 | 3,18 | 2,74 | 2,78 | 9,06% | 3.193.554,00 |
| 12.11.2024 | 2,53 | 2,56 | 2,48 | 2,55 | 0,79% | 609.960,00 |
| 11.11.2024 | 2,43 | 2,57 | 2,43 | 2,53 | 4,12% | 740.659,00 |
| 08.11.2024 | 2,42 | 2,47 | 2,40 | 2,43 | 0,41% | 364.798,00 |
| 07.11.2024 | 2,40 | 2,47 | 2,40 | 2,42 | 1,04% | 389.261,00 |
| 06.11.2024 | 2,42 | 2,46 | 2,33 | 2,40 | -2,24% | 758.669,00 |
| 05.11.2024 | 2,42 | 2,47 | 2,39 | 2,45 | 1,24% | 379.218,00 |
| 04.11.2024 | 2,48 | 2,53 | 2,40 | 2,42 | -2,42% | 512.188,00 |
| 01.11.2024 | 2,48 | 2,53 | 2,44 | 2,48 | 0,00% | 654.671,00 |
| 31.10.2024 | 2,50 | 2,53 | 2,42 | 2,48 | -1,59% | 504.932,00 |
| 30.10.2024 | 2,56 | 2,58 | 2,49 | 2,52 | -1,56% | 363.169,00 |
| 29.10.2024 | 2,57 | 2,61 | 2,56 | 2,56 | -0,78% | 310.427,00 |
| 28.10.2024 | 2,53 | 2,60 | 2,51 | 2,58 | 4,45% | 728.969,00 |
| 25.10.2024 | 2,47 | 2,50 | 2,45 | 2,47 | 0,00% | 209.700,00 |
| 24.10.2024 | 2,47 | 2,50 | 2,46 | 2,47 | -0,40% | 213.600,00 |
| 23.10.2024 | 2,54 | 2,54 | 2,44 | 2,48 | -3,50% | 595.066,00 |
| 22.10.2024 | 2,60 | 2,63 | 2,55 | 2,57 | -2,28% | 160.484,00 |
| 21.10.2024 | 2,62 | 2,67 | 2,59 | 2,63 | 0,38% | 318.190,00 |
| 18.10.2024 | 2,61 | 2,64 | 2,58 | 2,62 | 0,38% | 218.358,00 |
| 17.10.2024 | 2,62 | 2,64 | 2,56 | 2,61 | 0,00% | 180.964,00 |
| 16.10.2024 | 2,57 | 2,64 | 2,56 | 2,61 | 1,95% | 391.457,00 |
| 15.10.2024 | 2,52 | 2,58 | 2,51 | 2,56 | 1,59% | 353.844,00 |
| 14.10.2024 | 2,60 | 2,63 | 2,52 | 2,52 | -3,45% | 297.762,00 |
| 11.10.2024 | 2,59 | 2,61 | 2,57 | 2,61 | 1,16% | 150.562,00 |
| 10.10.2024 | 2,57 | 2,58 | 2,52 | 2,58 | 0,39% | 191.513,00 |
| 09.10.2024 | 2,60 | 2,60 | 2,55 | 2,57 | -1,53% | 157.062,00 |
| 08.10.2024 | 2,59 | 2,62 | 2,57 | 2,61 | 0,77% | 170.046,00 |
| 07.10.2024 | 2,57 | 2,64 | 2,54 | 2,59 | 0,78% | 336.148,00 |
| 04.10.2024 | 2,52 | 2,58 | 2,52 | 2,57 | 1,98% | 151.371,00 |
| 03.10.2024 | 2,58 | 2,60 | 2,51 | 2,52 | -3,45% | 202.860,00 |
| 02.10.2024 | 2,61 | 2,65 | 2,58 | 2,61 | 0,38% | 274.139,00 |
| 01.10.2024 | 2,73 | 2,73 | 2,59 | 2,60 | -5,11% | 384.997,00 |
| 30.09.2024 | 2,74 | 2,79 | 2,69 | 2,74 | 0,37% | 245.534,00 |
| 27.09.2024 | 2,68 | 2,75 | 2,66 | 2,73 | 2,63% | 280.246,00 |
| 26.09.2024 | 2,69 | 2,70 | 2,65 | 2,66 | 0,38% | 176.794,00 |
| 25.09.2024 | 2,65 | 2,65 | 2,61 | 2,65 | -0,38% | 172.444,00 |
| 24.09.2024 | 2,59 | 2,67 | 2,59 | 2,66 | 1,92% | 145.120,00 |
| 23.09.2024 | 2,60 | 2,67 | 2,60 | 2,61 | 0,38% | 268.521,00 |
| 20.09.2024 | 2,66 | 2,66 | 2,58 | 2,60 | -2,99% | 382.909,00 |
| 19.09.2024 | 2,70 | 2,73 | 2,64 | 2,68 | 2,29% | 162.469,00 |
| 18.09.2024 | 2,69 | 2,70 | 2,61 | 2,62 | -2,60% | 273.104,00 |
| 17.09.2024 | 2,68 | 2,72 | 2,63 | 2,69 | 0,75% | 302.912,00 |
| 16.09.2024 | 2,69 | 2,72 | 2,67 | 2,67 | -1,48% | 249.524,00 |
| 13.09.2024 | 2,77 | 2,77 | 2,69 | 2,71 | -1,81% | 482.876,00 |
| 12.09.2024 | 2,79 | 2,81 | 2,74 | 2,76 | -0,54% | 195.290,00 |
| 11.09.2024 | 2,64 | 2,78 | 2,61 | 2,78 | 4,32% | 410.051,00 |
| 10.09.2024 | 2,70 | 2,73 | 2,65 | 2,66 | -2,56% | 207.774,00 |
| 09.09.2024 | 2,77 | 2,80 | 2,72 | 2,73 | -1,44% | 303.370,00 |