77,650€
-3,40%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 63,66 | 64,70 | 63,66 | 64,70 | 1,28% | 31,00 |
| 19.06.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 1,01% | - |
| 18.06.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 0,29% | - |
| 17.06.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 1,15% | - |
| 16.06.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -1,36% | - |
| 13.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 2,03% | - |
| 12.06.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -1,53% | - |
| 11.06.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -1,99% | - |
| 10.06.2025 | 63,12 | 64,18 | 63,12 | 64,18 | 1,45% | 20,00 |
| 09.06.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,72% | - |
| 06.06.2025 | 63,66 | 63,72 | 63,64 | 63,72 | -15,29% | 10,00 |
| 05.06.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 3,15% | - |
| 04.06.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 2,68% | - |
| 03.06.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 2,25% | - |
| 02.06.2025 | 69,46 | 69,46 | 69,46 | 69,46 | -2,31% | - |
| 30.05.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -3,97% | - |
| 29.05.2025 | 74,04 | 74,04 | 74,04 | 74,04 | 2,78% | - |
| 28.05.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 2,68% | - |
| 27.05.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,29% | - |
| 26.05.2025 | 69,90 | 69,96 | 69,90 | 69,96 | -0,11% | 15,00 |
| 23.05.2025 | 70,04 | 70,04 | 70,04 | 70,04 | -0,43% | - |
| 22.05.2025 | 70,34 | 70,34 | 70,34 | 70,34 | -0,42% | 99,00 |
| 21.05.2025 | 70,64 | 70,64 | 70,64 | 70,64 | -0,95% | - |
| 20.05.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -0,34% | - |
| 19.05.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 1,19% | - |
| 16.05.2025 | 70,72 | 70,72 | 70,72 | 70,72 | 0,54% | - |
| 15.05.2025 | 70,34 | 70,34 | 70,34 | 70,34 | -2,22% | - |
| 14.05.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 2,07% | - |
| 13.05.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 1,41% | - |
| 12.05.2025 | 67,20 | 69,50 | 67,20 | 69,50 | 4,67% | 50,00 |
| 09.05.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 3,04% | - |
| 08.05.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,72% | - |
| 07.05.2025 | 63,98 | 63,98 | 63,98 | 63,98 | 0,47% | - |
| 06.05.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,59% | - |
| 05.05.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 1,94% | - |
| 02.05.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 6,76% | - |
| 30.04.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 2,15% | - |
| 29.04.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 0,28% | - |
| 28.04.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 0,95% | - |
| 25.04.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 3,79% | - |
| 24.04.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 2,58% | - |
| 23.04.2025 | 53,20 | 53,46 | 53,20 | 53,46 | 6,94% | 76,00 |
| 22.04.2025 | 49,99 | 49,99 | 49,99 | 49,99 | -3,20% | - |
| 17.04.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 1,45% | - |
| 16.04.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,78% | - |
| 15.04.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -1,57% | - |
| 14.04.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 0,15% | - |
| 11.04.2025 | 52,04 | 52,04 | 52,04 | 52,04 | -0,54% | - |
| 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% | - |