2,630€
-2,23%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,66 | 2,73 | 2,55 | 2,60 | -3,35% | 1.400,00 |
| 28.05.2026 | 2,70 | 2,70 | 2,69 | 2,69 | 13,50% | - |
| 26.05.2026 | 2,42 | 2,49 | 2,36 | 2,37 | -2,47% | - |
| 25.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 3,40% | - |
| 22.05.2026 | 2,29 | 2,35 | 2,24 | 2,35 | 4,44% | - |
| 20.05.2026 | 2,30 | 2,34 | 2,25 | 2,25 | -2,60% | 593,00 |
| 19.05.2026 | 2,26 | 2,39 | 2,24 | 2,31 | 3,59% | - |
| 15.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 14.05.2026 | 2,23 | 2,23 | 2,22 | 2,23 | -1,76% | - |
| 07.05.2026 | 2,29 | 2,35 | 2,25 | 2,27 | -3,40% | - |
| 05.05.2026 | 2,29 | 2,35 | 2,29 | 2,35 | 2,62% | - |
| 04.05.2026 | 2,35 | 2,37 | 2,27 | 2,29 | 1,78% | - |
| 30.04.2026 | 2,06 | 2,25 | 2,02 | 2,25 | 13,07% | 200,00 |
| 29.04.2026 | 2,15 | 2,21 | 1,85 | 1,99 | -9,95% | 1.611,00 |
| 28.04.2026 | 2,27 | 2,34 | 2,19 | 2,21 | -2,64% | 585,00 |
| 27.04.2026 | 2,37 | 2,42 | 2,25 | 2,27 | -4,22% | 574,00 |
| 24.04.2026 | 2,33 | 2,39 | 2,28 | 2,37 | 2,60% | - |
| 23.04.2026 | 2,35 | 2,37 | 2,27 | 2,31 | -1,70% | - |
| 22.04.2026 | 2,70 | 2,71 | 2,33 | 2,35 | -9,96% | 4.863,00 |
| 21.04.2026 | 2,45 | 2,61 | 2,41 | 2,61 | 10,13% | - |
| 20.04.2026 | 2,37 | 2,43 | 2,33 | 2,37 | -0,42% | - |
| 17.04.2026 | 2,30 | 2,39 | 2,30 | 2,38 | 3,93% | - |
| 16.04.2026 | 2,27 | 2,33 | 2,22 | 2,29 | 10,10% | - |
| 15.04.2026 | 2,12 | 2,18 | 2,08 | 2,08 | 2,97% | - |
| 14.04.2026 | 2,02 | 2,03 | 2,02 | 2,02 | 0,25% | - |
| 13.04.2026 | 2,11 | 2,18 | 2,00 | 2,02 | 3,07% | 450,00 |
| 10.04.2026 | 1,93 | 1,96 | 1,91 | 1,96 | 1,82% | - |
| 09.04.2026 | 1,92 | 1,93 | 1,91 | 1,92 | -0,26% | - |
| 08.04.2026 | 1,97 | 2,03 | 1,89 | 1,93 | -2,04% | 2.500,00 |
| 07.04.2026 | 1,95 | 1,97 | 1,92 | 1,97 | 5,08% | - |
| 02.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,80% | - |
| 01.04.2026 | 1,84 | 1,92 | 1,81 | 1,89 | 4,72% | - |
| 31.03.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -0,55% | - |
| 30.03.2026 | 1,86 | 1,88 | 1,79 | 1,81 | -2,16% | - |
| 27.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -2,12% | - |
| 26.03.2026 | 1,88 | 1,92 | 1,87 | 1,89 | -0,53% | - |
| 25.03.2026 | 1,89 | 1,92 | 1,87 | 1,90 | 0,26% | - |
| 24.03.2026 | 1,94 | 1,96 | 1,89 | 1,90 | -2,07% | - |
| 23.03.2026 | 1,80 | 1,95 | 1,80 | 1,94 | 6,32% | - |
| 20.03.2026 | 1,89 | 1,94 | 1,82 | 1,82 | -3,96% | - |
| 19.03.2026 | 1,90 | 1,92 | 1,86 | 1,90 | -0,52% | - |
| 18.03.2026 | 1,92 | 1,93 | 1,89 | 1,91 | 0,00% | - |
| 17.03.2026 | 1,88 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 16.03.2026 | 1,85 | 1,90 | 1,83 | 1,89 | 2,72% | 1.100,00 |
| 13.03.2026 | 1,86 | 1,88 | 1,82 | 1,84 | -1,61% | - |
| 12.03.2026 | 1,94 | 1,95 | 1,86 | 1,87 | -5,09% | 210,00 |
| 11.03.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 1,55% | - |
| 10.03.2026 | 1,88 | 1,96 | 1,88 | 1,94 | 6,61% | 70,00 |
| 09.03.2026 | 1,82 | 1,83 | 1,82 | 1,82 | -3,97% | - |
| 06.03.2026 | 1,96 | 1,96 | 1,89 | 1,89 | -2,58% | - |
| 05.03.2026 | 2,04 | 2,07 | 1,94 | 1,94 | -5,37% | - |
| 04.03.2026 | 1,98 | 2,07 | 1,98 | 2,05 | 1,99% | 50,00 |
| 03.03.2026 | 2,06 | 2,06 | 1,97 | 2,01 | 2,55% | 1.140,00 |
| 02.03.2026 | 1,87 | 1,96 | 1,87 | 1,96 | 2,08% | - |
| 27.02.2026 | 1,96 | 1,96 | 1,86 | 1,92 | -0,52% | - |
| 26.02.2026 | 1,93 | 1,95 | 1,88 | 1,93 | -5,85% | - |
| 25.02.2026 | 1,87 | 2,05 | 1,87 | 2,05 | 9,33% | - |
| 24.02.2026 | 1,75 | 1,88 | 1,74 | 1,88 | 6,84% | 1.000,00 |
| 23.02.2026 | 1,75 | 1,81 | 1,73 | 1,76 | 1,45% | 287,00 |
| 20.02.2026 | 1,73 | 1,74 | 1,73 | 1,73 | 1,47% | - |
| 19.02.2026 | 1,72 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 18.02.2026 | 1,73 | 1,81 | 1,69 | 1,72 | -0,58% | 1.691,00 |
| 17.02.2026 | 1,75 | 1,80 | 1,72 | 1,73 | -1,99% | - |
| 16.02.2026 | 1,76 | 1,77 | 1,76 | 1,76 | 0,28% | - |
| 13.02.2026 | 1,65 | 1,78 | 1,61 | 1,76 | 7,34% | - |
| 12.02.2026 | 1,67 | 1,69 | 1,57 | 1,64 | -1,80% | - |
| 11.02.2026 | 1,71 | 1,73 | 1,60 | 1,67 | -2,92% | 2.500,00 |
| 10.02.2026 | 1,68 | 1,76 | 1,63 | 1,72 | 3,00% | 15,00 |
| 09.02.2026 | 1,68 | 1,72 | 1,64 | 1,67 | 5,38% | 1.250,00 |
| 06.02.2026 | 1,90 | 1,95 | 1,53 | 1,58 | -31,60% | 12.186,00 |
| 05.02.2026 | 2,29 | 2,33 | 2,23 | 2,31 | 0,87% | - |
| 04.02.2026 | 2,33 | 2,41 | 2,27 | 2,29 | -3,38% | - |
| 03.02.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 02.02.2026 | 2,18 | 2,39 | 2,17 | 2,35 | 5,38% | 663,00 |
| 30.01.2026 | 2,23 | 2,23 | 2,22 | 2,23 | -1,33% | - |
| 29.01.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | - |
| 28.01.2026 | 2,33 | 2,35 | 2,25 | 2,25 | -5,06% | - |
| 27.01.2026 | 2,39 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 26.01.2026 | 2,27 | 2,39 | 2,23 | 2,37 | 3,49% | 643,00 |
| 23.01.2026 | 2,31 | 2,32 | 2,29 | 2,29 | 0,00% | - |
| 22.01.2026 | 2,28 | 2,31 | 2,27 | 2,29 | 0,88% | - |
| 21.01.2026 | 2,25 | 2,29 | 2,23 | 2,27 | -3,81% | - |
| 20.01.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -0,42% | - |
| 19.01.2026 | 2,39 | 2,39 | 2,37 | 2,37 | -2,47% | - |
| 16.01.2026 | 2,41 | 2,43 | 2,41 | 2,43 | -0,82% | - |
| 15.01.2026 | 2,43 | 2,49 | 2,42 | 2,45 | 0,82% | - |
| 14.01.2026 | 2,48 | 2,49 | 2,43 | 2,43 | -1,22% | - |
| 13.01.2026 | 2,41 | 2,47 | 2,41 | 2,46 | 2,93% | 1.520,00 |
| 12.01.2026 | 2,35 | 2,40 | 2,33 | 2,39 | 0,84% | - |
| 09.01.2026 | 2,39 | 2,41 | 2,37 | 2,37 | -0,84% | - |
| 08.01.2026 | 2,42 | 2,48 | 2,39 | 2,39 | -1,65% | 117,00 |
| 07.01.2026 | 2,41 | 2,45 | 2,39 | 2,43 | 0,83% | - |
| 06.01.2026 | 2,45 | 2,47 | 2,39 | 2,41 | -1,63% | - |
| 05.01.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -0,81% | - |
| 02.01.2026 | 2,45 | 2,53 | 2,45 | 2,47 | -0,80% | - |
| 30.12.2025 | 2,49 | 2,50 | 2,44 | 2,49 | -0,80% | 654,00 |
| 29.12.2025 | 2,50 | 2,51 | 2,46 | 2,51 | 0,80% | 8.001,00 |
| 23.12.2025 | 2,49 | 2,54 | 2,47 | 2,49 | -0,80% | - |
| 22.12.2025 | 2,47 | 2,54 | 2,45 | 2,51 | 1,62% | 140,00 |
| 19.12.2025 | 2,49 | 2,49 | 2,44 | 2,47 | 0,00% | 439,00 |