1,690€
-0,29%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,68 | 1,72 | 1,65 | 1,70 | 0,59% | - |
| 03.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,99% | - |
| 28.08.2026 | 1,72 | 1,76 | 1,71 | 1,76 | 0,57% | - |
| 27.08.2026 | 1,80 | 1,81 | 1,73 | 1,75 | -1,97% | - |
| 24.08.2026 | 1,73 | 1,81 | 1,69 | 1,78 | 4,09% | 62,00 |
| 21.08.2026 | 1,72 | 1,75 | 1,70 | 1,71 | -7,07% | - |
| 14.08.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 2,79% | - |
| 13.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | 3,17% | - |
| 12.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,34% | - |
| 10.08.2026 | 1,86 | 1,86 | 1,80 | 1,80 | -1,91% | - |
| 07.08.2026 | 1,83 | 1,87 | 1,79 | 1,83 | -1,08% | 57,00 |
| 06.08.2026 | 1,86 | 1,87 | 1,83 | 1,85 | -0,54% | - |
| 05.08.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -2,36% | - |
| 04.08.2026 | 1,86 | 1,94 | 1,81 | 1,91 | 0,26% | 1.200,00 |
| 03.08.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 1,60% | 1.718,00 |
| 31.07.2026 | 1,87 | 1,87 | 1,86 | 1,87 | -3,36% | - |
| 29.07.2026 | 1,75 | 1,96 | 1,75 | 1,94 | 9,63% | - |
| 28.07.2026 | 1,78 | 1,81 | 1,73 | 1,77 | -1,67% | - |
| 24.07.2026 | 1,77 | 1,81 | 1,74 | 1,80 | 1,70% | - |
| 23.07.2026 | 1,89 | 1,94 | 1,74 | 1,77 | -7,83% | 1.290,00 |
| 20.07.2026 | 1,93 | 1,95 | 1,92 | 1,92 | 2,13% | - |
| 17.07.2026 | 1,85 | 1,91 | 1,83 | 1,88 | -2,09% | - |
| 15.07.2026 | 2,06 | 2,13 | 1,91 | 1,92 | -5,20% | - |
| 13.07.2026 | 2,01 | 2,07 | 1,98 | 2,02 | 1,25% | - |
| 10.07.2026 | 1,98 | 2,00 | 1,96 | 2,00 | 2,84% | - |
| 09.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 08.07.2026 | 1,85 | 1,94 | 1,84 | 1,94 | -1,02% | - |
| 07.07.2026 | 1,92 | 1,98 | 1,92 | 1,96 | -0,51% | 3.780,00 |
| 06.07.2026 | 1,89 | 1,99 | 1,84 | 1,97 | 4,23% | 700,00 |
| 03.07.2026 | 1,89 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 02.07.2026 | 2,06 | 2,07 | 1,88 | 1,90 | -6,86% | - |
| 01.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 30.06.2026 | 1,96 | 2,05 | 1,95 | 2,05 | -3,30% | - |
| 23.06.2026 | 2,13 | 2,14 | 2,12 | 2,12 | -5,36% | - |
| 22.06.2026 | 2,24 | 2,24 | 2,20 | 2,24 | 0,45% | - |
| 19.06.2026 | 2,23 | 2,23 | 2,22 | 2,23 | -1,33% | - |
| 17.06.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -2,16% | - |
| 16.06.2026 | 2,35 | 2,41 | 2,29 | 2,31 | 0,87% | - |
| 11.06.2026 | 2,29 | 2,31 | 2,26 | 2,29 | -0,43% | - |
| 10.06.2026 | 2,29 | 2,30 | 2,27 | 2,30 | -6,88% | - |
| 08.06.2026 | 2,46 | 2,49 | 2,45 | 2,47 | -5,36% | - |
| 05.06.2026 | 2,61 | 2,62 | 2,60 | 2,61 | -1,14% | - |
| 04.06.2026 | 2,67 | 2,74 | 2,51 | 2,64 | 1,54% | 2.146,00 |
| 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% | - |