52,080€
-0,46%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,21 | 52,68 | 49,98 | 52,68 | 0,69% | - |
| 10.04.2025 | 55,30 | 55,30 | 52,32 | 52,32 | -8,82% | 3,00 |
| 09.04.2025 | 46,30 | 57,38 | 46,30 | 57,38 | 6,54% | 10,00 |
| 08.04.2025 | 50,66 | 53,86 | 50,66 | 53,86 | 18,37% | 50,00 |
| 07.04.2025 | 43,80 | 45,50 | 43,80 | 45,50 | -4,15% | 332,00 |
| 04.04.2025 | 50,70 | 50,70 | 47,47 | 47,47 | -13,09% | 112,00 |
| 03.04.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -3,67% | - |
| 02.04.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,89% | - |
| 01.04.2025 | 55,42 | 56,20 | 55,42 | 56,20 | 2,29% | 20,00 |
| 31.03.2025 | 56,46 | 56,46 | 54,94 | 54,94 | -5,28% | 10,00 |
| 28.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -4,70% | - |
| 27.03.2025 | 60,86 | 60,86 | 60,86 | 60,86 | -4,79% | - |
| 26.03.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -0,34% | - |
| 25.03.2025 | 64,14 | 64,14 | 64,14 | 64,14 | 3,52% | - |
| 24.03.2025 | 60,40 | 61,96 | 60,40 | 61,96 | 2,79% | - |
| 21.03.2025 | 60,28 | 60,28 | 60,28 | 60,28 | -1,21% | - |
| 20.03.2025 | 60,28 | 61,02 | 60,28 | 61,02 | 2,07% | 180,00 |
| 19.03.2025 | 58,80 | 59,78 | 58,80 | 59,78 | 0,03% | - |
| 18.03.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 1,12% | - |
| 17.03.2025 | 58,02 | 59,10 | 58,02 | 59,10 | 1,16% | 40,00 |
| 14.03.2025 | 57,36 | 58,42 | 57,36 | 58,42 | -3,66% | - |
| 13.03.2025 | 60,64 | 60,64 | 60,64 | 60,64 | -0,52% | - |
| 12.03.2025 | 58,44 | 60,96 | 58,44 | 60,96 | 2,45% | 455,00 |
| 11.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -6,36% | 150,00 |
| 10.03.2025 | 63,54 | 63,54 | 63,54 | 63,54 | 0,32% | 30,00 |
| 07.03.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -3,00% | - |
| 06.03.2025 | 70,76 | 70,76 | 65,00 | 65,30 | -6,58% | 247,00 |
| 05.03.2025 | 70,20 | 70,20 | 69,90 | 69,90 | 1,87% | 3,00 |
| 04.03.2025 | 70,56 | 70,56 | 68,62 | 68,62 | -10,23% | 60,00 |
| 03.03.2025 | 76,44 | 76,44 | 76,44 | 76,44 | 1,25% | - |
| 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% | - |