304,350€
0,18%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 300,50 | 300,50 | 300,50 | 300,50 | -1,09% | - |
| 19.10.2026 | 304,50 | 304,50 | 303,80 | 303,80 | -0,52% | 40,00 |
| 16.10.2026 | 317,00 | 317,00 | 305,40 | 305,40 | -0,94% | 201,00 |
| 15.10.2026 | 314,00 | 314,00 | 305,10 | 308,30 | -9,85% | 58,00 |
| 14.10.2026 | 352,30 | 352,30 | 342,00 | 342,00 | -3,14% | 6,00 |
| 13.10.2026 | 356,20 | 356,20 | 353,10 | 353,10 | -1,31% | 3,00 |
| 12.10.2026 | 409,30 | 409,30 | 357,80 | 357,80 | -8,56% | 53,00 |
| 09.10.2026 | 375,20 | 392,70 | 375,20 | 391,30 | 0,33% | 17,00 |
| 08.10.2026 | 392,10 | 392,10 | 390,00 | 390,00 | 2,71% | 15,00 |
| 07.10.2026 | 389,30 | 391,10 | 379,70 | 379,70 | -2,14% | 35,00 |
| 06.10.2026 | 343,00 | 388,00 | 343,00 | 388,00 | 9,92% | 31,00 |
| 05.10.2026 | 343,90 | 354,40 | 341,30 | 353,00 | 5,85% | 110,00 |
| 02.10.2026 | 333,50 | 333,50 | 333,50 | 333,50 | 7,06% | - |
| 01.10.2026 | 309,40 | 311,50 | 309,40 | 311,50 | 2,47% | 25,00 |
| 30.09.2026 | 309,10 | 309,10 | 304,00 | 304,00 | 2,18% | 40,00 |
| 29.09.2026 | 297,50 | 297,50 | 297,50 | 297,50 | -3,16% | - |
| 28.09.2026 | 307,20 | 307,20 | 307,20 | 307,20 | -4,48% | - |
| 25.09.2026 | 310,70 | 321,60 | 310,70 | 321,60 | 5,51% | 16,00 |
| 24.09.2026 | 306,00 | 309,90 | 304,80 | 304,80 | -6,22% | 14,00 |
| 23.09.2026 | 318,20 | 325,00 | 318,20 | 325,00 | 3,34% | 160,00 |
| 22.09.2026 | 314,50 | 314,50 | 314,50 | 314,50 | -0,73% | - |
| 21.09.2026 | 301,70 | 320,70 | 301,70 | 316,80 | 2,13% | 4,00 |
| 18.09.2026 | 296,60 | 310,20 | 296,60 | 310,20 | -0,58% | 8,00 |
| 17.09.2026 | 294,60 | 312,00 | 294,60 | 312,00 | 6,85% | 53,00 |
| 16.09.2026 | 286,10 | 292,00 | 286,10 | 292,00 | 4,36% | 10,00 |
| 15.09.2026 | 272,00 | 279,80 | 272,00 | 279,80 | 0,76% | 11,00 |
| 14.09.2026 | 295,00 | 295,00 | 277,70 | 277,70 | -7,74% | 13,00 |
| 11.09.2026 | 285,50 | 301,00 | 285,50 | 301,00 | 4,81% | 28,00 |
| 10.09.2026 | 287,20 | 287,20 | 287,20 | 287,20 | -0,97% | - |
| 09.09.2026 | 289,60 | 296,90 | 289,60 | 290,00 | 0,97% | 6,00 |
| 08.09.2026 | 279,70 | 287,20 | 279,70 | 287,20 | 5,51% | 47,00 |
| 07.09.2026 | 272,20 | 272,20 | 272,20 | 272,20 | -2,47% | 10,00 |
| 04.09.2026 | 269,20 | 280,20 | 269,20 | 279,10 | 1,16% | 27,00 |
| 03.09.2026 | 305,00 | 310,00 | 270,00 | 275,90 | -10,13% | 337,00 |
| 02.09.2026 | 307,00 | 307,00 | 307,00 | 307,00 | -0,97% | - |
| 01.09.2026 | 325,20 | 325,20 | 310,00 | 310,00 | -2,88% | 166,00 |
| 31.08.2026 | 320,50 | 325,00 | 319,20 | 319,20 | -3,86% | 53,00 |
| 28.08.2026 | 337,00 | 337,00 | 332,00 | 332,00 | -8,36% | 113,00 |
| 27.08.2026 | 343,10 | 362,30 | 343,10 | 362,30 | 9,26% | 90,00 |
| 26.08.2026 | 326,90 | 331,60 | 326,90 | 331,60 | 5,17% | 33,00 |
| 25.08.2026 | 315,30 | 315,30 | 315,30 | 315,30 | -4,16% | - |
| 24.08.2026 | 328,70 | 329,00 | 328,70 | 329,00 | -3,24% | 10,00 |
| 21.08.2026 | 331,00 | 340,00 | 331,00 | 340,00 | 1,77% | 10,00 |
| 20.08.2026 | 337,60 | 337,60 | 334,10 | 334,10 | -2,85% | 2,00 |
| 19.08.2026 | 343,90 | 343,90 | 343,90 | 343,90 | -3,13% | - |
| 18.08.2026 | 375,80 | 375,80 | 355,00 | 355,00 | -10,78% | 10,00 |
| 17.08.2026 | 364,90 | 398,10 | 364,90 | 397,90 | 2,03% | 32,00 |
| 14.08.2026 | 378,00 | 395,20 | 378,00 | 390,00 | -2,72% | 16,00 |
| 13.08.2026 | 369,70 | 400,90 | 369,70 | 400,90 | 4,18% | 77,00 |
| 12.08.2026 | 331,70 | 384,80 | 331,70 | 384,80 | 16,18% | 6,00 |
| 11.08.2026 | 331,20 | 331,20 | 331,20 | 331,20 | -6,02% | - |
| 10.08.2026 | 352,40 | 352,40 | 352,40 | 352,40 | 1,76% | - |
| 07.08.2026 | 344,90 | 346,30 | 344,90 | 346,30 | -4,84% | 270,00 |
| 06.08.2026 | 349,60 | 363,90 | 349,60 | 363,90 | 4,03% | 314,00 |
| 05.08.2026 | 353,50 | 368,50 | 349,80 | 349,80 | -4,56% | 73,00 |
| 04.08.2026 | 336,00 | 374,40 | 336,00 | 366,50 | 9,86% | 86,00 |
| 03.08.2026 | 325,10 | 333,60 | 325,10 | 333,60 | -2,43% | 3,00 |
| 31.07.2026 | 330,80 | 341,90 | 330,80 | 341,90 | 8,99% | 27,00 |
| 30.07.2026 | 285,20 | 315,00 | 285,20 | 313,70 | 4,18% | 111,00 |
| 29.07.2026 | 302,30 | 302,30 | 301,10 | 301,10 | 1,45% | 10,00 |
| 28.07.2026 | 322,20 | 322,20 | 290,20 | 296,80 | -8,40% | 96,00 |
| 27.07.2026 | 342,60 | 342,60 | 324,00 | 324,00 | -8,09% | 200,00 |
| 24.07.2026 | 352,50 | 352,50 | 352,50 | 352,50 | 3,34% | - |
| 23.07.2026 | 341,10 | 341,10 | 341,10 | 341,10 | -3,64% | - |
| 22.07.2026 | 352,10 | 354,00 | 352,10 | 354,00 | -0,20% | 3,00 |
| 21.07.2026 | 329,40 | 354,70 | 329,40 | 354,70 | 7,16% | 2,00 |
| 20.07.2026 | 322,30 | 334,90 | 322,30 | 331,00 | 1,50% | 42,00 |
| 17.07.2026 | 323,50 | 327,40 | 321,70 | 326,10 | -4,29% | 180,00 |
| 16.07.2026 | 359,80 | 359,80 | 340,70 | 340,70 | -4,30% | 44,00 |
| 15.07.2026 | 386,20 | 386,20 | 356,00 | 356,00 | -10,26% | 50,00 |
| 14.07.2026 | 385,90 | 396,70 | 385,40 | 396,70 | 1,48% | 26,00 |
| 13.07.2026 | 390,90 | 390,90 | 390,90 | 390,90 | -1,56% | - |
| 10.07.2026 | 397,10 | 397,10 | 397,10 | 397,10 | -4,59% | - |
| 09.07.2026 | 381,70 | 416,20 | 381,70 | 416,20 | 12,79% | 45,00 |
| 08.07.2026 | 360,60 | 369,00 | 360,60 | 369,00 | 2,36% | 40,00 |
| 07.07.2026 | 372,30 | 372,30 | 360,50 | 360,50 | -5,53% | 46,00 |
| 06.07.2026 | 370,80 | 381,60 | 370,80 | 381,60 | 2,86% | 27,00 |
| 03.07.2026 | 376,30 | 376,30 | 371,00 | 371,00 | 1,26% | 130,00 |
| 02.07.2026 | 399,60 | 399,60 | 366,40 | 366,40 | -13,15% | 132,00 |
| 01.07.2026 | 421,90 | 421,90 | 421,90 | 421,90 | -1,93% | - |
| 30.06.2026 | 415,30 | 430,20 | 415,30 | 430,20 | 7,55% | 10,00 |
| 29.06.2026 | 419,40 | 419,40 | 400,00 | 400,00 | -3,68% | 38,00 |
| 26.06.2026 | 415,30 | 415,30 | 415,30 | 415,30 | -0,62% | - |
| 25.06.2026 | 417,90 | 417,90 | 417,90 | 417,90 | 1,93% | - |
| 24.06.2026 | 399,40 | 421,10 | 399,40 | 410,00 | 3,40% | 106,00 |
| 23.06.2026 | 396,50 | 396,50 | 396,50 | 396,50 | 2,38% | 14,00 |
| 22.06.2026 | 366,50 | 387,30 | 366,50 | 387,30 | 5,53% | 82,00 |
| 19.06.2026 | 372,00 | 372,00 | 364,30 | 367,00 | -1,08% | 255,00 |
| 18.06.2026 | 377,80 | 387,70 | 369,30 | 371,00 | -1,43% | 182,00 |
| 17.06.2026 | 368,00 | 376,40 | 365,00 | 376,40 | 1,70% | 209,00 |
| 16.06.2026 | 393,70 | 406,90 | 370,10 | 370,10 | -6,26% | 34,00 |
| 15.06.2026 | 402,70 | 404,10 | 383,50 | 394,80 | 1,94% | 289,00 |
| 12.06.2026 | 379,60 | 388,60 | 379,60 | 387,30 | 1,87% | 20,00 |
| 11.06.2026 | 373,10 | 380,20 | 373,10 | 380,20 | 3,04% | 10,00 |
| 10.06.2026 | 372,70 | 391,70 | 369,00 | 369,00 | -3,58% | 86,00 |
| 09.06.2026 | 400,00 | 410,10 | 380,00 | 382,70 | -3,70% | 383,00 |
| 08.06.2026 | 420,00 | 430,00 | 397,40 | 397,40 | -9,58% | 122,00 |
| 05.06.2026 | 458,70 | 458,70 | 436,60 | 439,50 | -1,46% | 131,00 |
| 04.06.2026 | 523,40 | 523,40 | 421,00 | 446,00 | -20,50% | 165,00 |
| 03.06.2026 | 531,00 | 561,00 | 531,00 | 561,00 | 5,06% | 19,00 |