295,000€
-2,74%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 283,60 | 295,50 | 283,60 | 295,50 | -2,57% | 15,00 |
| 26.02.2026 | 294,00 | 303,30 | 294,00 | 303,30 | 5,86% | 9,00 |
| 25.02.2026 | 286,50 | 286,50 | 286,50 | 286,50 | -0,07% | - |
| 24.02.2026 | 288,90 | 288,90 | 286,70 | 286,70 | 1,31% | 30,00 |
| 23.02.2026 | 276,50 | 286,60 | 276,50 | 283,00 | 0,89% | 171,00 |
| 20.02.2026 | 268,00 | 280,50 | 268,00 | 280,50 | 5,02% | 15,00 |
| 19.02.2026 | 260,40 | 267,10 | 260,40 | 267,10 | 5,91% | 20,00 |
| 18.02.2026 | 252,20 | 252,20 | 252,20 | 252,20 | 0,40% | - |
| 17.02.2026 | 251,20 | 251,20 | 251,20 | 251,20 | -3,35% | - |
| 16.02.2026 | 254,00 | 259,90 | 254,00 | 259,90 | 14,04% | 30,00 |
| 13.02.2026 | 242,90 | 242,90 | 227,90 | 227,90 | -9,02% | 11,00 |
| 12.02.2026 | 247,90 | 252,00 | 247,90 | 250,50 | 1,13% | 74,00 |
| 11.02.2026 | 247,70 | 247,70 | 247,70 | 247,70 | 4,51% | 30,00 |
| 10.02.2026 | 239,40 | 244,70 | 237,00 | 237,00 | -5,88% | 20,00 |
| 09.02.2026 | 227,10 | 251,80 | 227,10 | 251,80 | 10,68% | 28,00 |
| 06.02.2026 | 209,60 | 227,50 | 209,60 | 227,50 | 5,32% | 75,00 |
| 05.02.2026 | 218,60 | 225,00 | 216,00 | 216,00 | -9,66% | 238,00 |
| 04.02.2026 | 239,10 | 239,10 | 239,10 | 239,10 | -1,36% | - |
| 03.02.2026 | 224,90 | 242,40 | 224,90 | 242,40 | 8,55% | 75,00 |
| 02.02.2026 | 204,90 | 226,00 | 204,90 | 223,30 | 7,87% | 324,00 |
| 30.01.2026 | 207,00 | 207,00 | 207,00 | 207,00 | -2,36% | - |
| 29.01.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 3,72% | - |
| 28.01.2026 | 204,40 | 204,40 | 204,40 | 204,40 | 2,92% | - |
| 27.01.2026 | 193,65 | 198,60 | 193,65 | 198,60 | 1,53% | 99,00 |
| 26.01.2026 | 195,55 | 195,60 | 189,15 | 195,60 | 1,06% | 295,00 |
| 23.01.2026 | 193,55 | 193,55 | 193,55 | 193,55 | -1,25% | - |
| 22.01.2026 | 196,00 | 196,00 | 196,00 | 196,00 | -3,78% | - |
| 21.01.2026 | 203,70 | 203,70 | 203,70 | 203,70 | 6,65% | - |
| 20.01.2026 | 198,00 | 198,00 | 191,00 | 191,00 | -4,60% | - |
| 19.01.2026 | 202,90 | 202,90 | 200,20 | 200,20 | -5,12% | 950,00 |
| 16.01.2026 | 207,80 | 211,00 | 207,80 | 211,00 | 0,14% | 35,00 |
| 15.01.2026 | 202,10 | 210,70 | 202,10 | 210,70 | 1,30% | 55,00 |
| 14.01.2026 | 207,80 | 208,00 | 207,80 | 208,00 | 5,29% | 15,00 |
| 13.01.2026 | 197,55 | 197,55 | 197,55 | 197,55 | 3,92% | - |
| 12.01.2026 | 192,85 | 192,85 | 190,10 | 190,10 | -3,21% | 61,00 |
| 09.01.2026 | 190,50 | 196,40 | 190,50 | 196,40 | 1,76% | 26,00 |
| 08.01.2026 | 217,40 | 217,40 | 193,00 | 193,00 | -10,65% | 10,00 |
| 07.01.2026 | 220,50 | 223,30 | 209,80 | 216,00 | 4,35% | 62,00 |
| 06.01.2026 | 194,35 | 207,00 | 194,35 | 207,00 | 5,61% | 308,00 |
| 05.01.2026 | 208,00 | 215,00 | 195,00 | 196,00 | -3,92% | 180,00 |
| 02.01.2026 | 197,65 | 204,00 | 197,65 | 204,00 | 2,15% | 36,00 |
| 30.12.2025 | 199,70 | 199,70 | 199,70 | 199,70 | -2,49% | - |
| 29.12.2025 | 201,80 | 207,90 | 201,80 | 204,80 | 3,51% | 108,00 |
| 23.12.2025 | 197,85 | 197,85 | 197,85 | 197,85 | 2,51% | - |
| 22.12.2025 | 194,75 | 194,75 | 193,00 | 193,00 | 0,00% | 125,00 |
| 19.12.2025 | 177,10 | 193,00 | 177,10 | 193,00 | 13,86% | 73,00 |
| 18.12.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -7,88% | - |
| 17.12.2025 | 174,50 | 184,00 | 174,50 | 184,00 | -0,16% | 11,00 |
| 16.12.2025 | 177,45 | 184,30 | 177,45 | 184,30 | -4,88% | 59,00 |
| 15.12.2025 | 182,05 | 193,75 | 182,05 | 193,75 | -5,35% | 61,00 |
| 12.12.2025 | 201,50 | 204,70 | 201,50 | 204,70 | 2,35% | 53,00 |
| 11.12.2025 | 185,25 | 200,00 | 185,25 | 200,00 | 9,59% | 45,00 |
| 10.12.2025 | 182,50 | 182,50 | 182,50 | 182,50 | 0,63% | - |
| 09.12.2025 | 181,35 | 181,35 | 181,35 | 181,35 | 0,75% | - |
| 08.12.2025 | 172,10 | 180,00 | 172,10 | 180,00 | 7,02% | 77,00 |
| 05.12.2025 | 166,70 | 168,85 | 166,70 | 168,20 | 2,37% | 220,00 |
| 04.12.2025 | 164,30 | 164,30 | 164,30 | 164,30 | -5,85% | - |
| 03.12.2025 | 172,65 | 176,15 | 172,65 | 174,50 | 1,96% | 52,00 |
| 02.12.2025 | 171,15 | 171,15 | 171,15 | 171,15 | 1,51% | - |
| 01.12.2025 | 173,00 | 173,15 | 168,60 | 168,60 | -1,63% | 180,00 |
| 28.11.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 0,18% | - |
| 27.11.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 1,42% | - |
| 26.11.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -0,18% | - |
| 25.11.2025 | 169,05 | 169,05 | 169,00 | 169,00 | 1,84% | 7,00 |
| 24.11.2025 | 154,30 | 165,95 | 154,30 | 165,95 | 9,76% | 339,00 |
| 21.11.2025 | 148,05 | 153,50 | 148,05 | 151,20 | -2,45% | 190,00 |
| 20.11.2025 | 169,45 | 170,10 | 155,00 | 155,00 | -2,94% | 130,00 |
| 19.11.2025 | 159,55 | 161,70 | 159,55 | 159,70 | -1,48% | 162,00 |
| 18.11.2025 | 162,10 | 162,10 | 162,10 | 162,10 | -1,49% | - |
| 17.11.2025 | 164,35 | 166,80 | 164,35 | 164,55 | 0,70% | 117,00 |
| 14.11.2025 | 163,10 | 163,40 | 161,05 | 163,40 | -8,99% | 200,00 |
| 13.11.2025 | 179,55 | 179,55 | 179,55 | 179,55 | 0,87% | - |
| 12.11.2025 | 178,00 | 178,00 | 178,00 | 178,00 | -0,75% | 4,00 |
| 11.11.2025 | 178,70 | 179,35 | 178,70 | 179,35 | -3,50% | 26,00 |
| 10.11.2025 | 174,05 | 185,85 | 174,05 | 185,85 | 7,80% | 132,00 |
| 07.11.2025 | 173,55 | 177,00 | 172,40 | 172,40 | 0,23% | 48,00 |
| 06.11.2025 | 168,10 | 172,00 | 168,10 | 172,00 | 8,18% | 50,00 |
| 05.11.2025 | 157,45 | 159,00 | 157,45 | 159,00 | -1,33% | 25,00 |
| 04.11.2025 | 160,65 | 161,15 | 160,65 | 161,15 | -3,73% | 40,00 |
| 03.11.2025 | 163,15 | 167,40 | 163,15 | 167,40 | 0,54% | 18,00 |
| 31.10.2025 | 166,40 | 166,50 | 166,05 | 166,50 | 0,30% | 379,00 |
| 30.10.2025 | 164,30 | 166,00 | 164,30 | 166,00 | 4,83% | 35,00 |
| 29.10.2025 | 156,45 | 158,35 | 156,45 | 158,35 | 2,23% | 6,00 |
| 28.10.2025 | 154,90 | 154,90 | 154,90 | 154,90 | -2,58% | - |
| 27.10.2025 | 157,35 | 159,00 | 157,00 | 159,00 | 7,65% | 69,00 |
| 24.10.2025 | 147,70 | 147,70 | 147,70 | 147,70 | 5,05% | - |
| 23.10.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -3,67% | - |
| 22.10.2025 | 144,90 | 145,95 | 144,90 | 145,95 | -2,70% | 64,00 |
| 21.10.2025 | 147,35 | 150,00 | 147,35 | 150,00 | 0,44% | 31,00 |
| 20.10.2025 | 148,75 | 149,35 | 148,75 | 149,35 | 4,92% | 60,00 |
| 17.10.2025 | 142,95 | 142,95 | 142,35 | 142,35 | -4,14% | 11,00 |
| 16.10.2025 | 143,25 | 150,00 | 143,25 | 148,50 | -0,77% | 143,00 |
| 15.10.2025 | 141,10 | 149,65 | 141,10 | 149,65 | 5,02% | 64,00 |
| 14.10.2025 | 139,50 | 142,50 | 139,50 | 142,50 | -2,93% | 10,00 |
| 13.10.2025 | 137,50 | 146,80 | 137,50 | 146,80 | 6,45% | 100,00 |
| 10.10.2025 | 140,25 | 142,90 | 137,90 | 137,90 | 1,47% | 43,00 |
| 09.10.2025 | 135,90 | 135,90 | 135,90 | 135,90 | 4,66% | - |
| 08.10.2025 | 129,85 | 129,85 | 129,85 | 129,85 | 0,70% | - |
| 07.10.2025 | 130,50 | 130,50 | 128,70 | 128,95 | 0,08% | 17,00 |
| 06.10.2025 | 129,40 | 129,90 | 128,85 | 128,85 | -0,88% | 14,00 |