2,292$
-1,42%
Echtzeit-Aktienkurs Ceragon Networks Ltd
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,31 | 2,33 | 2,26 | 2,28 | -1,94% | 339.968,00 |
| 30.09.2025 | 2,35 | 2,36 | 2,25 | 2,33 | -0,64% | 609.356,00 |
| 29.09.2025 | 2,37 | 2,38 | 2,30 | 2,34 | -1,27% | 480.318,00 |
| 26.09.2025 | 2,37 | 2,40 | 2,32 | 2,37 | 0,42% | 377.884,00 |
| 25.09.2025 | 2,47 | 2,47 | 2,31 | 2,36 | -4,45% | 738.890,00 |
| 24.09.2025 | 2,41 | 2,49 | 2,39 | 2,47 | 3,35% | 662.371,00 |
| 23.09.2025 | 2,48 | 2,48 | 2,37 | 2,39 | -3,24% | 696.378,00 |
| 22.09.2025 | 2,49 | 2,51 | 2,42 | 2,47 | -0,80% | 606.788,00 |
| 19.09.2025 | 2,55 | 2,58 | 2,39 | 2,49 | -1,97% | 1.388.950,00 |
| 18.09.2025 | 2,37 | 2,56 | 2,37 | 2,54 | 7,86% | 1.597.843,00 |
| 17.09.2025 | 2,26 | 2,45 | 2,24 | 2,36 | 5,61% | 2.285.285,00 |
| 16.09.2025 | 2,06 | 2,26 | 2,04 | 2,23 | 9,85% | 1.262.650,00 |
| 15.09.2025 | 2,01 | 2,05 | 1,98 | 2,03 | 2,01% | 497.555,00 |
| 12.09.2025 | 2,02 | 2,05 | 1,98 | 1,99 | -0,50% | 647.001,00 |
| 11.09.2025 | 1,98 | 2,07 | 1,98 | 2,00 | 0,00% | 781.232,00 |
| 10.09.2025 | 2,01 | 2,02 | 1,98 | 2,00 | 0,00% | 306.618,00 |
| 09.09.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -0,99% | 210.767,00 |
| 08.09.2025 | 2,03 | 2,03 | 1,97 | 2,02 | 1,00% | 421.003,00 |
| 05.09.2025 | 2,03 | 2,03 | 1,98 | 2,00 | -0,50% | 301.937,00 |
| 04.09.2025 | 2,00 | 2,02 | 1,97 | 2,01 | 1,52% | 336.864,00 |
| 03.09.2025 | 1,95 | 1,99 | 1,93 | 1,98 | 1,54% | 411.156,00 |
| 02.09.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -3,94% | 411.200,00 |
| 29.08.2025 | 2,02 | 2,05 | 2,00 | 2,03 | 1,00% | 372.983,00 |
| 28.08.2025 | 2,02 | 2,04 | 1,98 | 2,01 | 0,00% | 594.787,00 |
| 27.08.2025 | 2,03 | 2,04 | 2,00 | 2,01 | -0,50% | 523.069,00 |
| 26.08.2025 | 2,00 | 2,06 | 1,98 | 2,02 | 1,00% | 470.441,00 |
| 25.08.2025 | 2,01 | 2,05 | 1,99 | 2,00 | 0,50% | 926.011,00 |
| 22.08.2025 | 1,90 | 2,02 | 1,89 | 1,99 | 4,74% | 1.136.886,00 |
| 21.08.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,06% | 363.704,00 |
| 20.08.2025 | 1,90 | 1,92 | 1,86 | 1,88 | 0,00% | 691.499,00 |
| 19.08.2025 | 1,95 | 1,95 | 1,85 | 1,88 | -2,59% | 886.309,00 |
| 18.08.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 0,52% | 686.490,00 |
| 15.08.2025 | 2,00 | 2,02 | 1,89 | 1,92 | -2,54% | 778.986,00 |
| 14.08.2025 | 1,99 | 2,04 | 1,95 | 1,97 | -2,96% | 614.435,00 |
| 13.08.2025 | 1,98 | 2,06 | 1,93 | 2,03 | 4,64% | 955.634,00 |
| 12.08.2025 | 1,96 | 1,99 | 1,94 | 1,94 | 0,00% | 852.986,00 |
| 11.08.2025 | 2,00 | 2,01 | 1,88 | 1,94 | -2,51% | 989.205,00 |
| 08.08.2025 | 1,86 | 2,04 | 1,85 | 1,99 | 8,15% | 1.418.346,00 |
| 07.08.2025 | 1,94 | 1,95 | 1,83 | 1,84 | -4,66% | 1.608.250,00 |
| 06.08.2025 | 1,98 | 2,06 | 1,82 | 1,93 | -14,60% | 3.676.792,00 |
| 05.08.2025 | 2,28 | 2,31 | 2,23 | 2,26 | 0,00% | 953.501,00 |
| 04.08.2025 | 2,18 | 2,29 | 2,17 | 2,26 | 4,63% | 834.590,00 |
| 01.08.2025 | 2,21 | 2,25 | 2,15 | 2,16 | -2,26% | 938.616,00 |
| 31.07.2025 | 2,26 | 2,30 | 2,21 | 2,21 | -3,07% | 650.511,00 |
| 30.07.2025 | 2,30 | 2,32 | 2,26 | 2,28 | -0,87% | 730.955,00 |
| 29.07.2025 | 2,35 | 2,40 | 2,29 | 2,30 | -2,13% | 1.029.802,00 |
| 28.07.2025 | 2,27 | 2,37 | 2,27 | 2,35 | 2,62% | 711.879,00 |
| 25.07.2025 | 2,34 | 2,34 | 2,27 | 2,29 | -1,29% | 538.374,00 |
| 24.07.2025 | 2,38 | 2,40 | 2,32 | 2,32 | -3,33% | 749.961,00 |
| 23.07.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 6,19% | 1.072.466,00 |
| 22.07.2025 | 2,24 | 2,29 | 2,21 | 2,26 | 0,89% | 693.076,00 |
| 21.07.2025 | 2,28 | 2,30 | 2,23 | 2,24 | -1,75% | 1.602.243,00 |
| 18.07.2025 | 2,38 | 2,40 | 2,28 | 2,28 | -4,60% | 1.027.576,00 |
| 17.07.2025 | 2,39 | 2,41 | 2,37 | 2,39 | 0,00% | 537.392,00 |
| 16.07.2025 | 2,36 | 2,40 | 2,32 | 2,39 | 1,27% | 833.541,00 |
| 15.07.2025 | 2,45 | 2,47 | 2,35 | 2,36 | -2,88% | 582.082,00 |
| 14.07.2025 | 2,45 | 2,49 | 2,39 | 2,43 | -1,22% | 822.794,00 |
| 11.07.2025 | 2,50 | 2,51 | 2,44 | 2,46 | -1,99% | 884.023,00 |
| 10.07.2025 | 2,62 | 2,63 | 2,50 | 2,51 | -4,20% | 1.014.802,00 |
| 09.07.2025 | 2,60 | 2,63 | 2,53 | 2,62 | 1,55% | 606.008,00 |
| 08.07.2025 | 2,55 | 2,64 | 2,55 | 2,58 | 1,18% | 948.928,00 |
| 07.07.2025 | 2,60 | 2,64 | 2,53 | 2,55 | -1,92% | 876.548,00 |
| 03.07.2025 | 2,55 | 2,61 | 2,53 | 2,60 | 3,17% | 554.208,00 |
| 02.07.2025 | 2,54 | 2,58 | 2,50 | 2,52 | -0,40% | 502.218,00 |
| 01.07.2025 | 2,45 | 2,55 | 2,40 | 2,53 | 2,64% | 753.493,00 |
| 30.06.2025 | 2,45 | 2,52 | 2,43 | 2,47 | 0,61% | 1.050.645,00 |
| 27.06.2025 | 2,48 | 2,48 | 2,41 | 2,45 | -1,21% | 826.417,00 |
| 26.06.2025 | 2,42 | 2,49 | 2,40 | 2,48 | 2,48% | 633.428,00 |
| 25.06.2025 | 2,48 | 2,48 | 2,41 | 2,42 | -1,63% | 655.281,00 |
| 24.06.2025 | 2,33 | 2,48 | 2,33 | 2,46 | 6,96% | 833.645,00 |
| 23.06.2025 | 2,23 | 2,30 | 2,21 | 2,30 | 2,22% | 631.539,00 |
| 20.06.2025 | 2,32 | 2,34 | 2,23 | 2,25 | -1,75% | 681.102,00 |
| 18.06.2025 | 2,26 | 2,34 | 2,24 | 2,29 | 1,33% | 659.917,00 |
| 17.06.2025 | 2,27 | 2,28 | 2,24 | 2,26 | -0,88% | 572.411,00 |
| 16.06.2025 | 2,29 | 2,32 | 2,26 | 2,28 | 1,79% | 606.659,00 |
| 13.06.2025 | 2,29 | 2,34 | 2,22 | 2,24 | -5,08% | 811.278,00 |
| 12.06.2025 | 2,39 | 2,40 | 2,34 | 2,36 | -1,67% | 500.231,00 |
| 11.06.2025 | 2,46 | 2,47 | 2,38 | 2,40 | -2,04% | 819.312,00 |
| 10.06.2025 | 2,46 | 2,56 | 2,43 | 2,45 | -0,81% | 951.694,00 |
| 09.06.2025 | 2,47 | 2,48 | 2,41 | 2,47 | 1,23% | 965.960,00 |
| 06.06.2025 | 2,40 | 2,47 | 2,39 | 2,44 | 2,95% | 677.759,00 |
| 05.06.2025 | 2,43 | 2,46 | 2,36 | 2,37 | -2,47% | 554.517,00 |
| 04.06.2025 | 2,42 | 2,44 | 2,39 | 2,43 | 1,25% | 584.352,00 |
| 03.06.2025 | 2,34 | 2,43 | 2,34 | 2,40 | 2,56% | 587.177,00 |
| 02.06.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 3,08% | 580.858,00 |
| 30.05.2025 | 2,29 | 2,30 | 2,23 | 2,27 | -1,73% | 474.001,00 |
| 29.05.2025 | 2,33 | 2,35 | 2,28 | 2,31 | -0,86% | 576.736,00 |
| 28.05.2025 | 2,38 | 2,40 | 2,31 | 2,33 | -2,10% | 413.395,00 |
| 27.05.2025 | 2,33 | 2,40 | 2,31 | 2,38 | 4,85% | 630.178,00 |
| 23.05.2025 | 2,28 | 2,31 | 2,24 | 2,27 | -2,58% | 401.440,00 |
| 22.05.2025 | 2,31 | 2,37 | 2,28 | 2,33 | 0,43% | 484.778,00 |
| 21.05.2025 | 2,36 | 2,41 | 2,29 | 2,32 | -2,93% | 441.423,00 |
| 20.05.2025 | 2,46 | 2,46 | 2,37 | 2,39 | -1,65% | 509.624,00 |
| 19.05.2025 | 2,37 | 2,44 | 2,34 | 2,43 | 0,41% | 492.304,00 |
| 16.05.2025 | 2,41 | 2,43 | 2,37 | 2,42 | 2,11% | 496.594,00 |
| 15.05.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -2,07% | 447.621,00 |
| 14.05.2025 | 2,53 | 2,57 | 2,38 | 2,42 | -3,20% | 786.243,00 |
| 13.05.2025 | 2,32 | 2,52 | 2,32 | 2,50 | 7,76% | 1.278.441,00 |
| 12.05.2025 | 2,23 | 2,32 | 2,21 | 2,32 | 6,91% | 1.023.385,00 |
| 09.05.2025 | 2,21 | 2,26 | 2,16 | 2,17 | -1,36% | 774.617,00 |