172,500€
0,29%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 2,36% | 4,00 |
| 02.10.2025 | 129,00 | 129,00 | 127,00 | 127,00 | -0,35% | 19,00 |
| 01.10.2025 | 122,65 | 130,05 | 122,65 | 127,45 | 3,96% | 21,00 |
| 30.09.2025 | 122,25 | 122,60 | 122,20 | 122,60 | -1,21% | 145,00 |
| 29.09.2025 | 120,95 | 124,10 | 119,95 | 124,10 | 1,80% | 100,00 |
| 26.09.2025 | 116,85 | 122,30 | 116,85 | 121,90 | 3,83% | 175,00 |
| 25.09.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,42% | - |
| 24.09.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 0,26% | - |
| 23.09.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,95% | - |
| 22.09.2025 | 117,10 | 117,10 | 115,35 | 115,35 | -1,20% | 50,00 |
| 19.09.2025 | 116,75 | 116,75 | 116,75 | 116,75 | -0,68% | - |
| 18.09.2025 | 114,75 | 117,55 | 114,75 | 117,55 | 1,82% | 5,00 |
| 17.09.2025 | 115,45 | 115,45 | 115,45 | 115,45 | 0,96% | - |
| 16.09.2025 | 115,10 | 115,10 | 114,35 | 114,35 | 2,93% | 22,00 |
| 15.09.2025 | 111,35 | 111,35 | 111,10 | 111,10 | -1,11% | 46,00 |
| 12.09.2025 | 112,65 | 112,65 | 112,35 | 112,35 | -0,42% | 75,00 |
| 11.09.2025 | 111,45 | 113,50 | 110,65 | 112,83 | 7,97% | - |
| 10.09.2025 | 104,40 | 104,50 | 104,40 | 104,50 | 2,88% | 13,00 |
| 09.09.2025 | 101,43 | 101,78 | 100,75 | 101,58 | 0,64% | - |
| 08.09.2025 | 99,96 | 101,98 | 99,26 | 100,93 | 1,66% | - |
| 05.09.2025 | 100,10 | 100,10 | 99,28 | 99,28 | 8,50% | 5,00 |
| 04.09.2025 | 81,16 | 91,50 | 81,16 | 91,50 | 14,09% | 28,00 |
| 03.09.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,83% | - |
| 02.09.2025 | 79,54 | 79,54 | 79,54 | 79,54 | -0,25% | - |
| 01.09.2025 | 79,74 | 79,74 | 79,74 | 79,74 | -0,05% | - |
| 29.08.2025 | 83,36 | 83,36 | 79,78 | 79,78 | 0,86% | 53,00 |
| 28.08.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,87% | - |
| 27.08.2025 | 78,42 | 78,42 | 78,42 | 78,42 | 1,08% | - |
| 26.08.2025 | 77,56 | 77,58 | 77,56 | 77,58 | 1,86% | 50,00 |
| 25.08.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 1,57% | - |
| 22.08.2025 | 74,98 | 74,98 | 74,98 | 74,98 | 1,16% | - |
| 21.08.2025 | 74,12 | 74,12 | 74,12 | 74,12 | 1,56% | - |
| 20.08.2025 | 76,04 | 76,04 | 72,98 | 72,98 | -6,79% | 65,00 |
| 19.08.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 1,11% | - |
| 18.08.2025 | 77,44 | 77,44 | 77,44 | 77,44 | -0,82% | - |
| 15.08.2025 | 78,08 | 78,08 | 78,08 | 78,08 | -2,86% | - |
| 14.08.2025 | 80,38 | 80,38 | 80,38 | 80,38 | -2,17% | - |
| 13.08.2025 | 82,16 | 82,16 | 82,16 | 82,16 | 2,75% | - |
| 12.08.2025 | 79,96 | 79,96 | 79,96 | 79,96 | -2,98% | 60,00 |
| 11.08.2025 | 81,14 | 82,42 | 81,14 | 82,42 | 1,25% | 12,00 |
| 08.08.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 0,97% | - |
| 07.08.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 2,15% | - |
| 06.08.2025 | 78,92 | 78,92 | 78,92 | 78,92 | -1,57% | - |
| 05.08.2025 | 80,18 | 80,18 | 80,18 | 80,18 | 4,73% | - |
| 04.08.2025 | 76,56 | 76,56 | 76,56 | 76,56 | -4,51% | - |
| 01.08.2025 | 80,58 | 80,58 | 80,18 | 80,18 | -0,82% | 5,00 |
| 31.07.2025 | 80,84 | 80,84 | 80,84 | 80,84 | 2,80% | - |
| 30.07.2025 | 78,64 | 78,64 | 78,64 | 78,64 | 0,79% | - |
| 29.07.2025 | 78,02 | 78,02 | 78,02 | 78,02 | 3,20% | - |
| 28.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 2,13% | - |
| 25.07.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 0,68% | - |
| 24.07.2025 | 73,52 | 73,52 | 73,52 | 73,52 | 2,60% | - |
| 23.07.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -1,46% | - |
| 22.07.2025 | 72,72 | 72,72 | 72,72 | 72,72 | -0,19% | - |
| 21.07.2025 | 72,86 | 72,86 | 72,86 | 72,86 | 0,66% | - |
| 18.07.2025 | 72,74 | 72,74 | 72,38 | 72,38 | -1,20% | 20,00 |
| 17.07.2025 | 72,16 | 73,26 | 72,16 | 73,26 | 3,74% | 150,00 |
| 16.07.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 1,32% | - |
| 15.07.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 5,70% | - |
| 14.07.2025 | 65,94 | 65,94 | 65,94 | 65,94 | -1,02% | - |
| 11.07.2025 | 66,62 | 66,62 | 66,62 | 66,62 | -0,74% | - |
| 10.07.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 0,51% | - |
| 09.07.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 2,14% | - |
| 08.07.2025 | 65,80 | 65,80 | 65,00 | 65,38 | -5,55% | 152,00 |
| 07.07.2025 | 68,44 | 69,22 | 68,44 | 69,22 | 1,02% | 20,00 |
| 04.07.2025 | 68,52 | 68,52 | 68,52 | 68,52 | 1,90% | - |
| 03.07.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -0,88% | - |
| 02.07.2025 | 67,84 | 67,84 | 67,84 | 67,84 | -1,40% | - |
| 01.07.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -1,83% | - |
| 30.06.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,78% | - |
| 27.06.2025 | 69,54 | 69,54 | 69,54 | 69,54 | 3,02% | - |
| 26.06.2025 | 67,82 | 67,82 | 66,18 | 67,50 | -0,79% | 620,00 |
| 25.06.2025 | 68,04 | 68,04 | 68,04 | 68,04 | 5,39% | - |
| 24.06.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,31% | - |
| 23.06.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,53% | - |