3,898$
0,46%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 3,84 | 3,93 | 3,82 | 3,89 | 0,37% | - |
| 20.06.2025 | 3,91 | 3,93 | 3,81 | 3,88 | 0,52% | 797.565,00 |
| 18.06.2025 | 3,89 | 4,01 | 3,85 | 3,86 | -0,77% | 788.783,00 |
| 17.06.2025 | 3,84 | 3,94 | 3,82 | 3,89 | 0,78% | 441.711,00 |
| 16.06.2025 | 3,80 | 3,91 | 3,76 | 3,86 | 3,21% | 387.484,00 |
| 13.06.2025 | 3,84 | 3,89 | 3,74 | 3,74 | -5,08% | 468.822,00 |
| 12.06.2025 | 3,90 | 3,97 | 3,89 | 3,94 | 0,77% | 552.817,00 |
| 11.06.2025 | 4,00 | 4,07 | 3,90 | 3,91 | -1,76% | 662.252,00 |
| 10.06.2025 | 3,97 | 4,07 | 3,92 | 3,98 | 0,25% | 845.831,00 |
| 09.06.2025 | 3,99 | 4,09 | 3,87 | 3,97 | 7,59% | 1.301.581,00 |
| 06.06.2025 | 3,65 | 3,76 | 3,60 | 3,69 | 3,22% | 678.797,00 |
| 05.06.2025 | 3,60 | 3,66 | 3,54 | 3,58 | -0,69% | 527.145,00 |
| 04.06.2025 | 3,81 | 3,87 | 3,59 | 3,60 | -5,76% | 627.950,00 |
| 03.06.2025 | 3,73 | 4,29 | 3,73 | 3,82 | 9,14% | 2.032.837,00 |
| 02.06.2025 | 3,41 | 3,53 | 3,40 | 3,50 | 3,55% | 290.551,00 |
| 30.05.2025 | 3,47 | 3,47 | 3,31 | 3,38 | -3,43% | 724.812,00 |
| 29.05.2025 | 3,51 | 3,54 | 3,42 | 3,50 | 0,29% | 449.733,00 |
| 28.05.2025 | 3,57 | 3,63 | 3,48 | 3,49 | -2,24% | 271.819,00 |
| 27.05.2025 | 3,57 | 3,66 | 3,55 | 3,57 | 1,71% | 504.028,00 |
| 23.05.2025 | 3,53 | 3,61 | 3,50 | 3,51 | -3,31% | 272.244,00 |
| 22.05.2025 | 3,59 | 3,68 | 3,54 | 3,63 | 0,55% | 329.845,00 |
| 21.05.2025 | 3,58 | 3,71 | 3,58 | 3,61 | -0,55% | 291.318,00 |
| 20.05.2025 | 3,64 | 3,66 | 3,57 | 3,63 | -0,27% | 234.228,00 |
| 19.05.2025 | 3,57 | 3,66 | 3,53 | 3,64 | 0,28% | 333.259,00 |
| 16.05.2025 | 3,62 | 3,65 | 3,53 | 3,63 | 0,28% | 398.285,00 |
| 15.05.2025 | 3,64 | 3,69 | 3,54 | 3,62 | -1,09% | 405.025,00 |
| 14.05.2025 | 3,54 | 3,71 | 3,48 | 3,66 | 3,39% | 630.799,00 |
| 13.05.2025 | 3,48 | 3,57 | 3,41 | 3,54 | 3,51% | 404.132,00 |
| 12.05.2025 | 3,30 | 3,48 | 3,27 | 3,42 | 8,57% | 638.151,00 |
| 09.05.2025 | 3,13 | 3,20 | 3,09 | 3,15 | 0,64% | 387.931,00 |
| 08.05.2025 | 3,11 | 3,19 | 3,06 | 3,13 | 2,62% | 449.204,00 |
| 07.05.2025 | 3,14 | 3,15 | 3,04 | 3,05 | -1,93% | 495.967,00 |
| 06.05.2025 | 3,08 | 3,16 | 3,01 | 3,11 | -1,58% | 615.644,00 |
| 05.05.2025 | 3,18 | 3,29 | 3,15 | 3,16 | -2,47% | 597.928,00 |
| 02.05.2025 | 3,36 | 3,36 | 3,16 | 3,24 | 0,31% | 707.268,00 |
| 01.05.2025 | 3,26 | 3,44 | 3,17 | 3,23 | 0,62% | 901.872,00 |
| 30.04.2025 | 3,17 | 3,40 | 3,02 | 3,21 | -14,40% | 1.489.774,00 |
| 29.04.2025 | 3,66 | 3,80 | 3,66 | 3,75 | 1,90% | 566.158,00 |
| 28.04.2025 | 3,62 | 3,71 | 3,61 | 3,68 | 1,94% | 420.578,00 |
| 25.04.2025 | 3,56 | 3,63 | 3,53 | 3,61 | 0,84% | 292.317,00 |
| 24.04.2025 | 3,58 | 3,58 | 3,49 | 3,58 | 1,70% | 437.198,00 |
| 23.04.2025 | 3,61 | 3,67 | 3,51 | 3,52 | 1,15% | 448.297,00 |
| 22.04.2025 | 3,49 | 3,54 | 3,45 | 3,48 | 1,46% | 303.588,00 |
| 21.04.2025 | 3,51 | 3,53 | 3,37 | 3,43 | -4,19% | 287.339,00 |
| 17.04.2025 | 3,53 | 3,61 | 3,51 | 3,58 | 1,42% | 378.917,00 |
| 16.04.2025 | 3,59 | 3,62 | 3,45 | 3,53 | -2,49% | 292.864,00 |
| 15.04.2025 | 3,51 | 3,65 | 3,51 | 3,62 | 3,13% | 370.772,00 |
| 14.04.2025 | 3,55 | 3,58 | 3,46 | 3,51 | 1,59% | 430.331,00 |
| 11.04.2025 | 3,46 | 3,53 | 3,40 | 3,46 | -0,14% | 334.150,00 |
| 10.04.2025 | 3,54 | 3,54 | 3,30 | 3,46 | -5,46% | 520.335,00 |
| 09.04.2025 | 3,27 | 3,79 | 3,22 | 3,66 | 10,57% | 738.215,00 |
| 08.04.2025 | 3,49 | 3,59 | 3,22 | 3,31 | -0,30% | 710.100,00 |
| 07.04.2025 | 3,20 | 3,53 | 3,11 | 3,32 | -1,78% | 774.207,00 |
| 04.04.2025 | 3,33 | 3,44 | 3,19 | 3,38 | -3,84% | 588.367,00 |
| 03.04.2025 | 3,62 | 3,65 | 3,40 | 3,52 | -9,87% | 566.132,00 |
| 02.04.2025 | 3,77 | 3,95 | 3,75 | 3,90 | 1,56% | 346.200,00 |
| 01.04.2025 | 3,89 | 3,89 | 3,77 | 3,84 | -2,04% | 307.497,00 |
| 31.03.2025 | 3,99 | 4,01 | 3,78 | 3,92 | -3,45% | 559.348,00 |
| 28.03.2025 | 4,00 | 4,08 | 4,00 | 4,06 | 1,25% | 570.050,00 |
| 27.03.2025 | 4,05 | 4,05 | 3,96 | 4,01 | -1,47% | 342.637,00 |
| 26.03.2025 | 4,23 | 4,31 | 4,01 | 4,07 | -3,78% | 303.885,00 |
| 25.03.2025 | 4,22 | 4,28 | 4,16 | 4,23 | 0,24% | 485.507,00 |
| 24.03.2025 | 4,11 | 4,22 | 4,10 | 4,22 | 5,24% | 378.860,00 |
| 21.03.2025 | 3,97 | 4,04 | 3,94 | 4,01 | 0,00% | 671.410,00 |
| 20.03.2025 | 3,95 | 4,07 | 3,92 | 4,01 | -0,25% | 379.515,00 |
| 19.03.2025 | 3,93 | 4,06 | 3,91 | 4,02 | 3,08% | 394.185,00 |
| 18.03.2025 | 3,92 | 3,96 | 3,87 | 3,90 | -1,27% | 379.715,00 |
| 17.03.2025 | 3,94 | 4,05 | 3,90 | 3,95 | 0,00% | 601.828,00 |
| 14.03.2025 | 3,94 | 4,02 | 3,89 | 3,95 | 2,33% | 450.915,00 |
| 13.03.2025 | 3,93 | 3,99 | 3,80 | 3,86 | -2,03% | 452.370,00 |
| 12.03.2025 | 3,94 | 4,00 | 3,79 | 3,94 | 2,87% | 571.745,00 |
| 11.03.2025 | 3,78 | 3,88 | 3,66 | 3,83 | 1,32% | 673.650,00 |
| 10.03.2025 | 4,03 | 4,08 | 3,75 | 3,78 | -9,35% | 692.288,00 |
| 07.03.2025 | 4,27 | 4,34 | 4,07 | 4,17 | -2,46% | 548.368,00 |
| 06.03.2025 | 4,40 | 4,47 | 4,26 | 4,28 | -5,00% | 396.795,00 |
| 05.03.2025 | 4,35 | 4,55 | 4,31 | 4,50 | 4,17% | 473.118,00 |
| 04.03.2025 | 4,39 | 4,43 | 4,20 | 4,32 | -2,92% | 989.343,00 |
| 03.03.2025 | 4,75 | 4,84 | 4,40 | 4,45 | -5,72% | 711.952,00 |
| 28.02.2025 | 4,72 | 4,87 | 4,61 | 4,72 | -0,11% | 793.965,00 |
| 27.02.2025 | 4,87 | 4,93 | 4,71 | 4,73 | -2,78% | 518.794,00 |
| 26.02.2025 | 4,68 | 4,89 | 4,65 | 4,86 | 4,54% | 682.866,00 |
| 25.02.2025 | 4,65 | 4,69 | 4,56 | 4,65 | 1,51% | 577.956,00 |
| 24.02.2025 | 4,74 | 4,87 | 4,56 | 4,58 | -3,17% | 699.268,00 |
| 21.02.2025 | 5,01 | 5,04 | 4,73 | 4,73 | -4,44% | 566.766,00 |
| 20.02.2025 | 4,99 | 5,03 | 4,84 | 4,95 | -2,17% | 759.344,00 |
| 19.02.2025 | 5,15 | 5,15 | 4,94 | 5,06 | -1,56% | 811.174,00 |
| 18.02.2025 | 5,24 | 5,38 | 5,11 | 5,14 | 0,21% | 1.088.131,00 |
| 17.02.2025 | 5,12 | 5,13 | 5,11 | 5,13 | -0,02% | - |
| 14.02.2025 | 4,97 | 5,26 | 4,77 | 5,13 | 2,60% | 1.384.148,00 |
| 13.02.2025 | 4,69 | 5,25 | 4,56 | 5,00 | 15,47% | 3.707.203,00 |
| 12.02.2025 | 4,22 | 4,34 | 4,13 | 4,33 | -0,23% | 1.157.048,00 |
| 11.02.2025 | 4,20 | 4,39 | 4,20 | 4,34 | 1,64% | 647.606,00 |
| 10.02.2025 | 4,13 | 4,35 | 4,12 | 4,27 | 4,40% | 554.416,00 |
| 07.02.2025 | 4,20 | 4,31 | 4,07 | 4,09 | -2,39% | 484.297,00 |
| 06.02.2025 | 4,20 | 4,27 | 4,16 | 4,19 | -0,24% | 588.540,00 |
| 05.02.2025 | 4,09 | 4,34 | 4,09 | 4,20 | 2,69% | 610.413,00 |
| 04.02.2025 | 3,93 | 4,10 | 3,87 | 4,09 | 4,07% | 275.869,00 |
| 03.02.2025 | 3,95 | 4,03 | 3,86 | 3,93 | -4,15% | 315.711,00 |
| 31.01.2025 | 4,06 | 4,20 | 4,02 | 4,10 | 0,99% | 597.023,00 |
| 30.01.2025 | 3,98 | 4,23 | 3,96 | 4,06 | 3,31% | 476.682,00 |