50,780€
0,95%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,21 | 51,38 | 49,95 | 50,77 | 0,93% | - |
| 13.09.2024 | 48,94 | 50,30 | 48,94 | 50,30 | 4,14% | 10,00 |
| 12.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,43% | - |
| 11.09.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 2,65% | - |
| 10.09.2024 | 46,39 | 46,39 | 46,39 | 46,39 | 0,63% | - |
| 09.09.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,14% | - |
| 06.09.2024 | 46,63 | 46,63 | 46,63 | 46,63 | -6,40% | - |
| 05.09.2024 | 49,82 | 49,82 | 49,82 | 49,82 | -0,34% | - |
| 04.09.2024 | 49,99 | 49,99 | 49,99 | 49,99 | -0,02% | - |
| 03.09.2024 | 51,54 | 51,54 | 50,00 | 50,00 | -3,55% | 120,00 |
| 02.09.2024 | 51,86 | 51,86 | 51,84 | 51,84 | 0,93% | 60,00 |
| 30.08.2024 | 51,36 | 51,36 | 51,36 | 51,36 | 0,35% | - |
| 29.08.2024 | 50,78 | 51,18 | 50,78 | 51,18 | 0,51% | 35,00 |
| 28.08.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 1,15% | - |
| 27.08.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -0,98% | - |
| 26.08.2024 | 50,32 | 50,84 | 50,32 | 50,84 | 1,68% | 100,00 |
| 23.08.2024 | 48,72 | 50,00 | 48,72 | 50,00 | 2,92% | 240,00 |
| 22.08.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -0,02% | - |
| 21.08.2024 | 48,60 | 48,60 | 48,59 | 48,59 | 0,19% | 140,00 |
| 20.08.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,10% | - |
| 19.08.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -2,83% | - |
| 16.08.2024 | 49,20 | 49,86 | 49,20 | 49,86 | 1,82% | 100,00 |
| 15.08.2024 | 46,61 | 48,97 | 46,61 | 48,97 | 8,89% | 95,00 |
| 14.08.2024 | 44,97 | 44,97 | 44,97 | 44,97 | 2,58% | - |
| 13.08.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,48% | - |
| 12.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,54% | 145,00 |
| 09.08.2024 | 44,26 | 44,26 | 44,26 | 44,26 | 4,53% | - |
| 08.08.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -1,53% | - |
| 07.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,21% | - |
| 06.08.2024 | 42,07 | 42,07 | 42,07 | 42,07 | 0,17% | - |
| 05.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -9,09% | - |
| 02.08.2024 | 46,38 | 46,59 | 46,20 | 46,20 | -5,33% | 200,00 |
| 01.08.2024 | 48,59 | 48,80 | 48,59 | 48,80 | -0,16% | 39,00 |
| 31.07.2024 | 47,91 | 48,88 | 47,91 | 48,88 | 4,24% | - |
| 30.07.2024 | 45,64 | 46,89 | 45,64 | 46,89 | 1,85% | 7,00 |
| 29.07.2024 | 46,07 | 46,07 | 46,04 | 46,04 | 0,59% | - |
| 26.07.2024 | 45,77 | 45,77 | 45,77 | 45,77 | 0,28% | - |
| 25.07.2024 | 46,10 | 46,10 | 45,64 | 45,64 | -1,64% | 3,00 |
| 24.07.2024 | 46,62 | 46,62 | 46,40 | 46,40 | 0,69% | 560,00 |
| 23.07.2024 | 46,08 | 46,08 | 46,08 | 46,08 | 1,36% | - |
| 22.07.2024 | 45,22 | 45,46 | 45,22 | 45,46 | 0,40% | - |
| 19.07.2024 | 45,28 | 45,28 | 45,28 | 45,28 | -1,42% | - |
| 18.07.2024 | 45,98 | 45,98 | 45,93 | 45,93 | -0,91% | 59,00 |
| 17.07.2024 | 47,07 | 47,07 | 46,11 | 46,35 | -1,38% | 500,00 |
| 16.07.2024 | 44,31 | 47,00 | 44,31 | 47,00 | 5,36% | 220,00 |
| 15.07.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -0,87% | - |
| 12.07.2024 | 43,86 | 45,00 | 43,86 | 45,00 | 3,52% | 1.000,00 |
| 11.07.2024 | 43,47 | 43,47 | 43,47 | 43,47 | 0,30% | - |
| 10.07.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -1,39% | - |
| 09.07.2024 | 44,20 | 44,20 | 43,95 | 43,95 | 2,21% | 318,00 |
| 08.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,39% | - |
| 05.07.2024 | 43,05 | 43,17 | 43,05 | 43,17 | 0,70% | 300,00 |
| 04.07.2024 | 42,87 | 42,87 | 42,87 | 42,87 | -2,08% | - |
| 03.07.2024 | 43,78 | 43,78 | 43,78 | 43,78 | -0,79% | - |
| 02.07.2024 | 43,96 | 44,13 | 43,96 | 44,13 | -0,05% | 300,00 |
| 01.07.2024 | 44,57 | 44,57 | 44,15 | 44,15 | -2,28% | 45,00 |
| 28.06.2024 | 44,81 | 45,18 | 44,81 | 45,18 | 2,15% | - |
| 27.06.2024 | 44,23 | 44,23 | 44,23 | 44,23 | 0,27% | - |
| 26.06.2024 | 43,87 | 44,11 | 43,87 | 44,11 | 1,61% | 472,00 |
| 25.06.2024 | 43,41 | 43,41 | 43,41 | 43,41 | -3,53% | - |
| 24.06.2024 | 45,12 | 45,12 | 45,00 | 45,00 | 3,42% | 169,00 |
| 21.06.2024 | 43,59 | 43,59 | 43,51 | 43,51 | 0,62% | 50,00 |
| 20.06.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 0,19% | - |
| 19.06.2024 | 43,16 | 43,16 | 43,16 | 43,16 | 0,14% | - |
| 18.06.2024 | 43,62 | 43,62 | 43,10 | 43,10 | 0,00% | 60,00 |
| 17.06.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -3,84% | - |
| 14.06.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,58% | - |
| 13.06.2024 | 45,03 | 45,08 | 44,93 | 45,08 | 3,78% | 562,00 |
| 12.06.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 2,45% | - |
| 11.06.2024 | 42,35 | 42,40 | 42,35 | 42,40 | 0,26% | 9,00 |
| 10.06.2024 | 42,28 | 42,29 | 42,28 | 42,29 | -3,93% | 15,00 |
| 07.06.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -0,20% | - |
| 06.06.2024 | 44,09 | 44,11 | 44,09 | 44,11 | 2,37% | 85,00 |
| 05.06.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -2,22% | - |
| 04.06.2024 | 44,07 | 44,07 | 44,07 | 44,07 | -0,20% | - |
| 03.06.2024 | 44,16 | 44,16 | 44,16 | 44,16 | 0,36% | - |
| 31.05.2024 | 43,69 | 44,00 | 43,69 | 44,00 | -3,30% | 45,00 |
| 30.05.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,20% | - |
| 29.05.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 0,49% | - |
| 28.05.2024 | 44,96 | 45,19 | 44,96 | 45,19 | 0,27% | 50,00 |
| 27.05.2024 | 45,07 | 45,07 | 45,07 | 45,07 | 0,18% | - |
| 24.05.2024 | 44,99 | 44,99 | 44,99 | 44,99 | -1,01% | - |
| 23.05.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 0,33% | - |
| 22.05.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 1,16% | - |
| 21.05.2024 | 44,78 | 44,78 | 44,78 | 44,78 | 0,29% | - |
| 20.05.2024 | 44,67 | 44,67 | 44,65 | 44,65 | -0,93% | 11,00 |
| 17.05.2024 | 45,07 | 45,07 | 45,07 | 45,07 | -0,35% | - |
| 16.05.2024 | 45,23 | 45,23 | 45,23 | 45,23 | 1,00% | - |
| 15.05.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -0,04% | - |
| 14.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,21% | - |
| 13.05.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,35% | - |
| 10.05.2024 | 45,17 | 45,19 | 45,17 | 45,19 | -0,64% | 270,00 |
| 09.05.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -0,15% | - |
| 08.05.2024 | 45,32 | 45,55 | 45,32 | 45,55 | 0,62% | 50,00 |
| 07.05.2024 | 45,27 | 45,27 | 45,27 | 45,27 | 3,26% | - |
| 06.05.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -0,54% | - |
| 03.05.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 0,80% | - |
| 02.05.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -0,25% | 5,00 |
| 30.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,19% | - |
| 29.04.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,16% | - |