80,880€
-0,54%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,69 | 80,69 | 80,28 | 80,66 | -0,81% | - |
| 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 |
| 04.10.2024 | 58,34 | 59,46 | 58,34 | 59,46 | -0,27% | 500,00 |
| 03.10.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 3,22% | - |
| 02.10.2024 | 55,24 | 57,76 | 55,24 | 57,76 | 4,98% | 121,00 |
| 01.10.2024 | 55,02 | 55,02 | 55,02 | 55,02 | 0,26% | - |
| 30.09.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -0,72% | - |
| 27.09.2024 | 55,28 | 55,28 | 55,28 | 55,28 | -0,54% | 30,00 |
| 26.09.2024 | 55,50 | 55,58 | 55,50 | 55,58 | 1,05% | 330,00 |
| 25.09.2024 | 53,82 | 55,00 | 53,82 | 55,00 | -0,61% | 45,00 |
| 24.09.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 0,69% | - |
| 23.09.2024 | 53,20 | 54,96 | 53,20 | 54,96 | 5,61% | 1.060,00 |
| 20.09.2024 | 51,56 | 52,04 | 51,56 | 52,04 | 1,56% | 301,00 |
| 19.09.2024 | 51,24 | 51,24 | 51,24 | 51,24 | 2,23% | - |
| 18.09.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,60% | - |
| 17.09.2024 | 50,42 | 50,42 | 50,42 | 50,42 | 0,94% | - |
| 16.09.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -0,70% | - |
| 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 |