3,784$
-0,68%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,75 | 3,83 | 3,74 | 3,78 | -0,79% | 485.355,00 |
| 30.09.2025 | 3,76 | 3,81 | 3,74 | 3,81 | 1,33% | 378.733,00 |
| 29.09.2025 | 3,76 | 3,82 | 3,73 | 3,76 | 0,27% | 440.855,00 |
| 26.09.2025 | 3,83 | 3,83 | 3,74 | 3,75 | -1,83% | 353.953,00 |
| 25.09.2025 | 3,83 | 3,89 | 3,80 | 3,82 | -1,29% | 532.919,00 |
| 24.09.2025 | 3,93 | 3,94 | 3,82 | 3,87 | -1,28% | 456.254,00 |
| 23.09.2025 | 3,90 | 3,99 | 3,87 | 3,92 | 1,29% | 548.810,00 |
| 22.09.2025 | 3,86 | 3,92 | 3,86 | 3,87 | 0,00% | 309.054,00 |
| 19.09.2025 | 3,97 | 3,97 | 3,86 | 3,87 | -2,52% | 864.751,00 |
| 18.09.2025 | 3,90 | 3,99 | 3,88 | 3,97 | 3,12% | 458.269,00 |
| 17.09.2025 | 3,83 | 3,93 | 3,80 | 3,85 | 0,79% | 584.067,00 |
| 16.09.2025 | 3,89 | 3,89 | 3,80 | 3,82 | -2,05% | 691.562,00 |
| 15.09.2025 | 3,90 | 3,91 | 3,83 | 3,90 | 2,09% | 832.282,00 |
| 12.09.2025 | 3,91 | 3,91 | 3,79 | 3,82 | -3,05% | 570.763,00 |
| 11.09.2025 | 4,00 | 4,00 | 3,90 | 3,94 | -0,25% | 599.709,00 |
| 10.09.2025 | 4,05 | 4,14 | 3,86 | 3,95 | -2,47% | 1.433.689,00 |
| 09.09.2025 | 4,02 | 4,09 | 4,00 | 4,05 | -0,30% | 371.188,00 |
| 08.09.2025 | 4,04 | 4,08 | 4,02 | 4,06 | 1,81% | 448.816,00 |
| 05.09.2025 | 4,16 | 4,19 | 3,97 | 3,99 | -4,09% | 751.116,00 |
| 04.09.2025 | 4,05 | 4,24 | 4,04 | 4,16 | 3,74% | 701.291,00 |
| 03.09.2025 | 4,01 | 4,07 | 3,95 | 4,01 | -0,25% | 536.780,00 |
| 02.09.2025 | 4,01 | 4,15 | 3,98 | 4,02 | -1,47% | 621.553,00 |
| 29.08.2025 | 4,11 | 4,14 | 3,99 | 4,08 | -0,73% | 474.431,00 |
| 28.08.2025 | 4,00 | 4,12 | 3,98 | 4,11 | 3,01% | 814.507,00 |
| 27.08.2025 | 3,94 | 4,01 | 3,93 | 3,99 | 1,01% | 359.180,00 |
| 26.08.2025 | 3,93 | 4,01 | 3,92 | 3,95 | 0,51% | 479.703,00 |
| 25.08.2025 | 3,96 | 4,00 | 3,92 | 3,93 | -1,01% | 351.701,00 |
| 22.08.2025 | 3,77 | 3,99 | 3,76 | 3,97 | 6,15% | 508.049,00 |
| 21.08.2025 | 3,72 | 3,76 | 3,68 | 3,74 | 0,81% | 253.008,00 |
| 20.08.2025 | 3,72 | 3,72 | 3,63 | 3,71 | -0,80% | 606.097,00 |
| 19.08.2025 | 3,90 | 3,93 | 3,73 | 3,74 | -4,10% | 403.392,00 |
| 18.08.2025 | 3,86 | 3,94 | 3,86 | 3,90 | 0,78% | 256.796,00 |
| 15.08.2025 | 3,96 | 3,96 | 3,82 | 3,87 | -2,03% | 492.722,00 |
| 14.08.2025 | 3,99 | 4,07 | 3,88 | 3,95 | -3,19% | 474.545,00 |
| 13.08.2025 | 4,07 | 4,11 | 3,97 | 4,08 | 0,49% | 531.807,00 |
| 12.08.2025 | 4,04 | 4,11 | 4,00 | 4,06 | 0,87% | 685.176,00 |
| 11.08.2025 | 3,80 | 4,04 | 3,79 | 4,03 | 6,20% | 948.072,00 |
| 08.08.2025 | 3,79 | 3,83 | 3,74 | 3,79 | 0,26% | 236.829,00 |
| 07.08.2025 | 3,83 | 3,85 | 3,73 | 3,78 | -0,26% | 361.078,00 |
| 06.08.2025 | 3,58 | 3,81 | 3,57 | 3,79 | 5,87% | 456.595,00 |
| 05.08.2025 | 3,66 | 3,70 | 3,57 | 3,58 | -1,38% | 399.921,00 |
| 04.08.2025 | 3,63 | 3,69 | 3,58 | 3,63 | 0,83% | 617.752,00 |
| 01.08.2025 | 3,70 | 3,72 | 3,60 | 3,60 | -4,26% | 656.507,00 |
| 31.07.2025 | 3,75 | 3,80 | 3,72 | 3,76 | -1,05% | 490.532,00 |
| 30.07.2025 | 3,87 | 3,90 | 3,77 | 3,80 | -1,94% | 640.894,00 |
| 29.07.2025 | 3,76 | 3,93 | 3,76 | 3,88 | 1,17% | 696.591,00 |
| 28.07.2025 | 3,84 | 3,85 | 3,76 | 3,83 | 0,13% | 772.029,00 |
| 25.07.2025 | 3,89 | 3,89 | 3,79 | 3,83 | -1,67% | 528.194,00 |
| 24.07.2025 | 4,22 | 4,23 | 3,60 | 3,89 | -8,47% | 1.553.412,00 |
| 23.07.2025 | 4,07 | 4,29 | 4,06 | 4,25 | 5,46% | 814.989,00 |
| 22.07.2025 | 4,10 | 4,10 | 4,01 | 4,03 | -0,98% | 661.142,00 |
| 21.07.2025 | 4,12 | 4,13 | 4,00 | 4,07 | 0,25% | 430.823,00 |
| 18.07.2025 | 4,06 | 4,07 | 3,99 | 4,06 | 1,75% | 418.394,00 |
| 17.07.2025 | 3,95 | 4,08 | 3,95 | 3,99 | 1,27% | 422.040,00 |
| 16.07.2025 | 3,94 | 3,95 | 3,83 | 3,94 | 1,55% | 448.616,00 |
| 15.07.2025 | 4,05 | 4,07 | 3,87 | 3,88 | -3,72% | 412.550,00 |
| 14.07.2025 | 4,00 | 4,06 | 3,98 | 4,03 | 0,50% | 307.680,00 |
| 11.07.2025 | 4,04 | 4,04 | 3,97 | 4,01 | -1,47% | 376.828,00 |
| 10.07.2025 | 4,05 | 4,10 | 4,03 | 4,07 | 0,00% | 290.164,00 |
| 09.07.2025 | 4,08 | 4,18 | 4,04 | 4,07 | 0,49% | 254.690,00 |
| 08.07.2025 | 4,11 | 4,13 | 4,03 | 4,05 | -0,74% | 305.603,00 |
| 07.07.2025 | 4,15 | 4,20 | 4,07 | 4,08 | -2,63% | 415.276,00 |
| 03.07.2025 | 4,15 | 4,24 | 4,13 | 4,19 | 1,21% | 236.649,00 |
| 02.07.2025 | 4,15 | 4,18 | 4,01 | 4,14 | -0,84% | 477.651,00 |
| 01.07.2025 | 4,00 | 4,24 | 3,99 | 4,18 | 4,11% | 828.302,00 |
| 30.06.2025 | 3,98 | 4,09 | 3,96 | 4,01 | 1,52% | 528.657,00 |
| 27.06.2025 | 4,02 | 4,03 | 3,92 | 3,95 | -1,99% | 885.266,00 |
| 26.06.2025 | 4,07 | 4,09 | 4,01 | 4,03 | -0,49% | 507.096,00 |
| 25.06.2025 | 4,04 | 4,10 | 4,01 | 4,05 | 0,25% | 392.058,00 |
| 24.06.2025 | 3,99 | 4,08 | 3,94 | 4,04 | 2,54% | 505.520,00 |
| 23.06.2025 | 3,87 | 3,95 | 3,79 | 3,94 | 1,55% | 429.785,00 |
| 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 |