500,200€
1,34%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 515,20 | 521,80 | 498,40 | 503,20 | 1,94% | 74,00 |
| 21.05.2026 | 469,70 | 493,60 | 469,70 | 493,60 | 7,19% | 70,00 |
| 20.05.2026 | 460,50 | 460,50 | 460,50 | 460,50 | 5,23% | - |
| 19.05.2026 | 441,40 | 460,00 | 434,70 | 437,60 | -1,53% | 119,00 |
| 18.05.2026 | 465,90 | 465,90 | 444,40 | 444,40 | -9,40% | 34,00 |
| 15.05.2026 | 485,50 | 502,20 | 485,50 | 490,50 | -1,90% | 12,00 |
| 14.05.2026 | 488,10 | 500,00 | 488,10 | 500,00 | -1,15% | 33,00 |
| 13.05.2026 | 485,90 | 505,80 | 485,90 | 505,80 | 6,06% | 20,00 |
| 12.05.2026 | 485,40 | 500,20 | 476,90 | 476,90 | -4,12% | 68,00 |
| 11.05.2026 | 470,00 | 506,00 | 460,00 | 497,40 | 7,66% | 91,00 |
| 08.05.2026 | 454,00 | 468,90 | 454,00 | 462,00 | 2,10% | 25,00 |
| 07.05.2026 | 484,20 | 493,00 | 452,50 | 452,50 | -7,65% | 24,00 |
| 06.05.2026 | 473,30 | 490,00 | 472,70 | 490,00 | 4,48% | 112,00 |
| 05.05.2026 | 455,40 | 469,00 | 455,40 | 469,00 | 0,75% | 25,00 |
| 04.05.2026 | 451,60 | 466,40 | 451,60 | 465,50 | 5,32% | 228,00 |
| 30.04.2026 | 399,90 | 442,00 | 399,90 | 442,00 | 9,14% | 13,00 |
| 29.04.2026 | 400,20 | 412,00 | 400,20 | 405,00 | 1,25% | 17,00 |
| 28.04.2026 | 425,30 | 425,30 | 400,00 | 400,00 | -8,32% | 33,00 |
| 27.04.2026 | 437,20 | 445,50 | 410,00 | 436,30 | -2,17% | 83,00 |
| 24.04.2026 | 435,80 | 446,00 | 435,80 | 446,00 | 5,94% | 80,00 |
| 23.04.2026 | 416,90 | 421,00 | 416,90 | 421,00 | 0,00% | 10,00 |
| 22.04.2026 | 428,00 | 440,60 | 410,40 | 421,00 | -3,35% | 62,00 |
| 21.04.2026 | 422,20 | 435,60 | 422,20 | 435,60 | 1,30% | 31,00 |
| 20.04.2026 | 420,80 | 435,00 | 417,50 | 430,00 | 0,00% | 174,00 |
| 17.04.2026 | 414,50 | 430,00 | 414,50 | 430,00 | 3,61% | 25,00 |
| 16.04.2026 | 398,10 | 415,00 | 398,10 | 415,00 | 1,84% | 30,00 |
| 15.04.2026 | 390,30 | 407,50 | 390,30 | 407,50 | 3,82% | 192,00 |
| 14.04.2026 | 401,70 | 410,00 | 392,50 | 392,50 | -7,03% | 63,00 |
| 13.04.2026 | 425,80 | 425,80 | 414,50 | 422,20 | 0,29% | 38,00 |
| 10.04.2026 | 429,30 | 436,20 | 421,00 | 421,00 | 2,68% | 100,00 |
| 09.04.2026 | 416,30 | 435,00 | 410,00 | 410,00 | -3,98% | 96,00 |
| 08.04.2026 | 409,70 | 427,00 | 402,00 | 427,00 | 10,05% | 214,00 |
| 07.04.2026 | 368,20 | 388,00 | 365,30 | 388,00 | -0,26% | 52,00 |
| 02.04.2026 | 347,20 | 389,00 | 337,00 | 389,00 | 8,66% | 35,00 |
| 01.04.2026 | 332,30 | 358,00 | 332,30 | 358,00 | 12,40% | 39,00 |
| 31.03.2026 | 317,40 | 330,00 | 317,40 | 318,50 | -0,47% | 60,00 |
| 30.03.2026 | 344,00 | 359,80 | 320,00 | 320,00 | -7,14% | 84,00 |
| 27.03.2026 | 333,60 | 344,60 | 328,80 | 344,60 | 1,56% | 76,00 |
| 26.03.2026 | 370,70 | 370,70 | 339,30 | 339,30 | -10,71% | 254,00 |
| 25.03.2026 | 368,20 | 387,30 | 368,20 | 380,00 | 2,15% | 77,00 |
| 24.03.2026 | 346,00 | 372,00 | 346,00 | 372,00 | 8,58% | 140,00 |
| 23.03.2026 | 323,40 | 343,30 | 323,40 | 342,60 | 3,82% | 30,00 |
| 20.03.2026 | 350,40 | 359,80 | 330,00 | 330,00 | -3,51% | 54,00 |
| 19.03.2026 | 330,30 | 342,00 | 322,90 | 342,00 | 0,80% | 45,00 |
| 18.03.2026 | 318,70 | 339,30 | 318,70 | 339,30 | 5,70% | 37,00 |
| 17.03.2026 | 306,40 | 321,00 | 306,40 | 321,00 | 2,56% | 17,00 |
| 16.03.2026 | 293,60 | 313,00 | 293,60 | 313,00 | 6,10% | 39,00 |
| 13.03.2026 | 287,50 | 295,00 | 287,50 | 295,00 | 2,75% | 6,00 |
| 12.03.2026 | 286,60 | 287,10 | 286,60 | 287,10 | -2,84% | 20,00 |
| 11.03.2026 | 295,50 | 295,50 | 295,50 | 295,50 | -0,87% | 68,00 |
| 10.03.2026 | 269,50 | 298,10 | 269,50 | 298,10 | 19,24% | 20,00 |
| 09.03.2026 | 244,00 | 250,00 | 244,00 | 250,00 | -1,77% | 4,00 |
| 06.03.2026 | 254,50 | 254,50 | 254,50 | 254,50 | -2,12% | - |
| 05.03.2026 | 302,60 | 302,60 | 245,00 | 260,00 | -7,21% | 271,00 |
| 04.03.2026 | 280,20 | 280,20 | 280,20 | 280,20 | -2,47% | - |
| 03.03.2026 | 294,20 | 294,20 | 287,30 | 287,30 | -7,23% | 25,00 |
| 02.03.2026 | 287,20 | 309,70 | 284,50 | 309,70 | 4,81% | 198,00 |
| 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 |