76,670€
-0,53%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 74,84 | 75,50 | 74,50 | 75,50 | -2,05% | 165,00 |
| 27.02.2025 | 77,08 | 77,08 | 77,08 | 77,08 | -0,28% | - |
| 26.02.2025 | 74,80 | 77,30 | 74,80 | 77,30 | 2,03% | 2,00 |
| 25.02.2025 | 75,76 | 75,76 | 75,76 | 75,76 | -5,37% | - |
| 24.02.2025 | 80,04 | 80,06 | 80,04 | 80,06 | -2,41% | 55,00 |
| 21.02.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -0,82% | 14,00 |
| 20.02.2025 | 82,72 | 82,72 | 82,72 | 82,72 | -3,14% | - |
| 19.02.2025 | 85,40 | 85,40 | 85,40 | 85,40 | -0,49% | - |
| 18.02.2025 | 85,90 | 85,90 | 85,82 | 85,82 | 0,33% | 178,00 |
| 17.02.2025 | 85,54 | 85,54 | 85,54 | 85,54 | 0,38% | - |
| 14.02.2025 | 84,04 | 85,22 | 84,04 | 85,22 | -1,55% | 50,00 |
| 13.02.2025 | 86,56 | 86,56 | 86,56 | 86,56 | 2,61% | - |
| 12.02.2025 | 84,36 | 84,36 | 84,36 | 84,36 | 0,12% | - |
| 11.02.2025 | 86,22 | 86,22 | 84,26 | 84,26 | -3,17% | 40,00 |
| 10.02.2025 | 87,02 | 87,02 | 87,02 | 87,02 | -2,49% | - |
| 07.02.2025 | 89,56 | 89,56 | 89,24 | 89,24 | -1,39% | 100,00 |
| 06.02.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 8,25% | - |
| 05.02.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,55% | - |
| 04.02.2025 | 84,06 | 84,06 | 84,06 | 84,06 | 1,37% | - |
| 03.02.2025 | 81,22 | 83,00 | 81,22 | 82,92 | -0,46% | 208,00 |
| 31.01.2025 | 81,12 | 83,30 | 81,12 | 83,30 | 4,75% | 125,00 |
| 30.01.2025 | 79,20 | 79,52 | 79,20 | 79,52 | 2,77% | 4,00 |
| 29.01.2025 | 77,38 | 77,38 | 77,38 | 77,38 | 0,42% | 60,00 |
| 28.01.2025 | 73,82 | 77,06 | 73,82 | 77,06 | 3,58% | 345,00 |
| 27.01.2025 | 86,00 | 86,00 | 74,40 | 74,40 | -19,31% | 128,00 |
| 24.01.2025 | 93,58 | 94,00 | 92,20 | 92,20 | -3,88% | 160,00 |
| 23.01.2025 | 90,54 | 95,92 | 90,54 | 95,92 | 11,79% | 80,00 |
| 22.01.2025 | 85,80 | 85,80 | 85,80 | 85,80 | 5,51% | - |
| 21.01.2025 | 81,32 | 81,32 | 81,32 | 81,32 | -0,22% | - |
| 20.01.2025 | 83,00 | 83,00 | 81,50 | 81,50 | 0,94% | 64,00 |
| 17.01.2025 | 80,74 | 80,74 | 80,74 | 80,74 | -3,37% | - |
| 16.01.2025 | 83,56 | 83,56 | 83,56 | 83,56 | 3,39% | - |
| 15.01.2025 | 80,82 | 80,82 | 80,82 | 80,82 | 0,45% | - |
| 14.01.2025 | 80,46 | 80,46 | 80,46 | 80,46 | 2,21% | - |
| 13.01.2025 | 79,66 | 79,66 | 78,72 | 78,72 | -1,50% | 30,00 |
| 10.01.2025 | 79,92 | 79,92 | 79,92 | 79,92 | 0,20% | - |
| 09.01.2025 | 79,76 | 79,76 | 79,76 | 79,76 | 0,99% | - |
| 08.01.2025 | 78,98 | 78,98 | 78,98 | 78,98 | -2,73% | - |
| 07.01.2025 | 80,76 | 81,20 | 78,78 | 81,20 | 0,62% | 280,00 |
| 06.01.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,17% | - |
| 03.01.2025 | 80,80 | 80,80 | 80,56 | 80,56 | -2,16% | 25,00 |
| 02.01.2025 | 81,26 | 82,34 | 81,26 | 82,34 | -0,22% | 30,00 |
| 30.12.2024 | 82,52 | 82,52 | 82,52 | 82,52 | -3,96% | 240,00 |
| 27.12.2024 | 85,48 | 85,92 | 85,48 | 85,92 | 3,12% | 15,00 |
| 23.12.2024 | 83,32 | 83,32 | 83,32 | 83,32 | 1,34% | - |
| 20.12.2024 | 82,22 | 82,22 | 82,22 | 82,22 | 2,16% | - |
| 19.12.2024 | 80,28 | 80,48 | 80,28 | 80,48 | -1,03% | 150,00 |
| 18.12.2024 | 83,56 | 83,56 | 81,32 | 81,32 | -6,59% | 200,00 |
| 17.12.2024 | 86,32 | 87,06 | 86,26 | 87,06 | -0,02% | 269,00 |
| 16.12.2024 | 85,22 | 87,08 | 85,22 | 87,08 | 1,44% | 110,00 |
| 13.12.2024 | 80,90 | 85,84 | 80,90 | 85,84 | 22,35% | 221,00 |
| 12.12.2024 | 70,16 | 70,16 | 70,16 | 70,16 | 3,42% | - |
| 11.12.2024 | 67,14 | 67,84 | 67,14 | 67,84 | -1,31% | 390,00 |
| 10.12.2024 | 68,74 | 68,74 | 68,74 | 68,74 | -0,98% | - |
| 09.12.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 2,06% | - |
| 06.12.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -1,68% | - |
| 05.12.2024 | 69,18 | 69,18 | 69,18 | 69,18 | 1,92% | - |
| 04.12.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 2,66% | - |
| 03.12.2024 | 66,12 | 66,12 | 66,12 | 66,12 | -0,12% | - |
| 02.12.2024 | 65,34 | 66,20 | 65,34 | 66,20 | 2,41% | 100,00 |
| 29.11.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,31% | - |
| 28.11.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -3,60% | - |
| 27.11.2024 | 67,26 | 67,26 | 67,26 | 67,26 | -0,06% | - |
| 26.11.2024 | 66,40 | 67,30 | 66,40 | 67,30 | -0,27% | 60,00 |
| 25.11.2024 | 66,60 | 67,48 | 66,60 | 67,48 | 3,66% | 50,00 |
| 22.11.2024 | 65,48 | 65,48 | 65,10 | 65,10 | 3,79% | 38,00 |
| 21.11.2024 | 62,72 | 62,72 | 62,72 | 62,72 | -1,32% | - |
| 20.11.2024 | 63,56 | 63,56 | 63,56 | 63,56 | 2,19% | - |
| 19.11.2024 | 62,70 | 62,70 | 62,20 | 62,20 | -3,05% | 500,00 |
| 18.11.2024 | 64,16 | 64,16 | 64,16 | 64,16 | -0,90% | - |
| 15.11.2024 | 64,74 | 64,74 | 64,74 | 64,74 | -4,06% | - |
| 14.11.2024 | 67,36 | 67,48 | 67,36 | 67,48 | 2,37% | 90,00 |
| 13.11.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -1,14% | - |
| 12.11.2024 | 66,96 | 66,96 | 66,38 | 66,68 | -3,36% | 20,00 |
| 11.11.2024 | 67,02 | 69,00 | 67,02 | 69,00 | 6,98% | 5,00 |
| 08.11.2024 | 65,08 | 65,08 | 64,50 | 64,50 | -0,22% | 20,00 |
| 07.11.2024 | 63,66 | 64,64 | 63,66 | 64,64 | 4,16% | 50,00 |
| 06.11.2024 | 62,06 | 62,06 | 62,06 | 62,06 | 6,74% | - |
| 05.11.2024 | 57,96 | 58,14 | 57,96 | 58,14 | -0,51% | - |
| 04.11.2024 | 58,08 | 58,44 | 58,08 | 58,44 | 0,21% | 30,00 |
| 01.11.2024 | 58,32 | 58,32 | 58,32 | 58,32 | -1,25% | - |
| 31.10.2024 | 59,06 | 59,06 | 59,06 | 59,06 | -2,12% | - |
| 30.10.2024 | 60,34 | 60,34 | 60,34 | 60,34 | 1,93% | - |
| 29.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 2,07% | - |
| 28.10.2024 | 59,50 | 59,50 | 58,00 | 58,00 | -4,67% | 54,00 |
| 25.10.2024 | 60,78 | 60,84 | 60,78 | 60,84 | -0,07% | 17,00 |
| 24.10.2024 | 61,66 | 61,66 | 60,88 | 60,88 | -0,69% | 25,00 |
| 23.10.2024 | 60,90 | 61,30 | 60,90 | 61,30 | 1,12% | 400,00 |
| 22.10.2024 | 61,04 | 61,10 | 60,62 | 60,62 | 1,47% | 428,00 |
| 21.10.2024 | 59,74 | 59,74 | 59,74 | 59,74 | -1,52% | 50,00 |
| 18.10.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 0,10% | - |
| 17.10.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,87% | - |
| 16.10.2024 | 59,44 | 60,08 | 59,44 | 60,08 | -2,69% | 67,00 |
| 15.10.2024 | 61,88 | 61,88 | 61,74 | 61,74 | -0,96% | 50,00 |
| 14.10.2024 | 62,34 | 62,34 | 62,34 | 62,34 | 0,10% | - |
| 11.10.2024 | 62,28 | 62,28 | 62,28 | 62,28 | 1,50% | - |
| 10.10.2024 | 61,46 | 61,46 | 61,36 | 61,36 | 3,30% | 50,00 |
| 09.10.2024 | 58,60 | 59,40 | 58,60 | 59,40 | -0,87% | - |
| 08.10.2024 | 57,62 | 59,92 | 57,62 | 59,92 | 1,73% | 4,00 |
| 07.10.2024 | 60,46 | 60,46 | 58,90 | 58,90 | -0,94% | 190,00 |