1,944$
-29,06%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,13 | 2,13 | 1,82 | 1,92 | -30,04% | - |
| 05.02.2026 | 2,67 | 2,75 | 2,62 | 2,74 | 1,67% | 829.121,00 |
| 04.02.2026 | 2,77 | 2,88 | 2,67 | 2,70 | -2,71% | 595.314,00 |
| 03.02.2026 | 2,79 | 2,81 | 2,70 | 2,77 | 0,36% | 395.578,00 |
| 02.02.2026 | 2,61 | 2,83 | 2,61 | 2,76 | 5,34% | 472.983,00 |
| 30.01.2026 | 2,67 | 2,72 | 2,60 | 2,62 | -2,24% | 475.586,00 |
| 29.01.2026 | 2,71 | 2,71 | 2,62 | 2,68 | -0,74% | 279.865,00 |
| 28.01.2026 | 2,79 | 2,81 | 2,68 | 2,70 | -2,53% | 410.172,00 |
| 27.01.2026 | 2,79 | 2,85 | 2,76 | 2,77 | -1,77% | 370.005,00 |
| 26.01.2026 | 2,72 | 2,85 | 2,70 | 2,82 | 4,44% | 506.632,00 |
| 23.01.2026 | 2,69 | 2,73 | 2,66 | 2,70 | 0,00% | 483.779,00 |
| 22.01.2026 | 2,68 | 2,76 | 2,67 | 2,70 | 1,50% | 460.947,00 |
| 21.01.2026 | 2,64 | 2,68 | 2,61 | 2,66 | 0,76% | 351.824,00 |
| 20.01.2026 | 2,75 | 2,78 | 2,62 | 2,64 | -5,33% | 503.202,00 |
| 19.01.2026 | 2,77 | 2,79 | 2,76 | 2,79 | -0,76% | - |
| 16.01.2026 | 2,83 | 2,83 | 2,80 | 2,81 | 0,00% | 535.803,00 |
| 15.01.2026 | 2,83 | 2,92 | 2,81 | 2,81 | 0,00% | 762.728,00 |
| 14.01.2026 | 2,88 | 2,89 | 2,79 | 2,81 | -2,77% | 663.709,00 |
| 13.01.2026 | 2,82 | 2,90 | 2,81 | 2,89 | 2,85% | 640.124,00 |
| 12.01.2026 | 2,76 | 2,83 | 2,73 | 2,81 | 1,81% | 607.030,00 |
| 09.01.2026 | 2,79 | 2,82 | 2,71 | 2,76 | -1,08% | 607.574,00 |
| 08.01.2026 | 2,84 | 2,87 | 2,77 | 2,79 | -1,76% | 588.750,00 |
| 07.01.2026 | 2,84 | 2,86 | 2,79 | 2,84 | 0,35% | 568.508,00 |
| 06.01.2026 | 2,85 | 2,87 | 2,80 | 2,83 | -1,39% | 694.171,00 |
| 05.01.2026 | 2,90 | 2,94 | 2,86 | 2,87 | -1,03% | 397.066,00 |
| 02.01.2026 | 2,93 | 2,96 | 2,89 | 2,90 | 0,69% | 536.007,00 |
| 31.12.2025 | 2,95 | 2,95 | 2,88 | 2,88 | -2,37% | 327.407,00 |
| 30.12.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 0,34% | 487.080,00 |
| 29.12.2025 | 2,94 | 2,97 | 2,92 | 2,94 | -0,34% | 800.832,00 |
| 26.12.2025 | 2,92 | 2,97 | 2,90 | 2,95 | 0,34% | 603.726,00 |
| 24.12.2025 | 2,94 | 2,96 | 2,91 | 2,94 | 0,34% | 210.945,00 |
| 23.12.2025 | 2,90 | 3,00 | 2,90 | 2,93 | -0,34% | 509.294,00 |
| 22.12.2025 | 2,88 | 2,97 | 2,88 | 2,94 | 1,73% | 560.068,00 |
| 19.12.2025 | 2,89 | 2,93 | 2,88 | 2,89 | -0,69% | 761.493,00 |
| 18.12.2025 | 2,91 | 2,96 | 2,88 | 2,91 | 1,75% | 656.086,00 |
| 17.12.2025 | 2,90 | 3,00 | 2,86 | 2,86 | -1,04% | 908.925,00 |
| 16.12.2025 | 2,88 | 2,94 | 2,88 | 2,89 | -0,34% | 569.301,00 |
| 15.12.2025 | 3,00 | 3,02 | 2,89 | 2,90 | -2,68% | 584.041,00 |
| 12.12.2025 | 3,03 | 3,03 | 2,96 | 2,98 | -1,97% | 699.813,00 |
| 11.12.2025 | 3,02 | 3,05 | 2,94 | 3,04 | 0,66% | 906.778,00 |
| 10.12.2025 | 2,91 | 3,03 | 2,89 | 3,02 | 3,78% | 896.881,00 |
| 09.12.2025 | 2,88 | 2,94 | 2,87 | 2,91 | 1,04% | 1.088.988,00 |
| 08.12.2025 | 2,88 | 2,95 | 2,87 | 2,88 | -0,35% | 647.482,00 |
| 05.12.2025 | 2,78 | 2,90 | 2,76 | 2,89 | 4,33% | 729.529,00 |
| 04.12.2025 | 2,88 | 2,89 | 2,73 | 2,77 | -3,82% | 949.602,00 |
| 03.12.2025 | 2,84 | 2,90 | 2,83 | 2,88 | 2,13% | 407.262,00 |
| 02.12.2025 | 2,82 | 2,85 | 2,81 | 2,82 | 0,71% | 409.894,00 |
| 01.12.2025 | 2,82 | 2,87 | 2,80 | 2,80 | -2,10% | 474.241,00 |
| 28.11.2025 | 2,87 | 2,91 | 2,86 | 2,86 | 0,70% | 258.555,00 |
| 26.11.2025 | 2,81 | 2,86 | 2,79 | 2,84 | 0,71% | 460.271,00 |
| 25.11.2025 | 2,77 | 2,84 | 2,76 | 2,82 | 2,17% | 639.781,00 |
| 24.11.2025 | 2,75 | 2,85 | 2,74 | 2,76 | 0,36% | 1.374.625,00 |
| 21.11.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -0,54% | 683.815,00 |
| 20.11.2025 | 2,91 | 2,96 | 2,73 | 2,77 | -2,98% | 653.622,00 |
| 19.11.2025 | 2,79 | 2,88 | 2,79 | 2,85 | 2,52% | 1.206.153,00 |
| 18.11.2025 | 3,00 | 3,02 | 2,78 | 2,78 | -7,33% | 828.277,00 |
| 17.11.2025 | 3,08 | 3,14 | 3,00 | 3,00 | -2,60% | 664.553,00 |
| 14.11.2025 | 2,99 | 3,10 | 2,94 | 3,08 | 1,32% | 796.781,00 |
| 13.11.2025 | 3,20 | 3,24 | 3,02 | 3,04 | -6,17% | 992.824,00 |
| 12.11.2025 | 3,20 | 3,27 | 3,20 | 3,24 | 2,05% | 768.674,00 |
| 11.11.2025 | 3,23 | 3,25 | 3,17 | 3,18 | -2,91% | 534.148,00 |
| 10.11.2025 | 3,22 | 3,29 | 3,22 | 3,27 | 3,48% | 597.651,00 |
| 07.11.2025 | 3,13 | 3,18 | 3,09 | 3,16 | 0,00% | 651.007,00 |
| 06.11.2025 | 3,21 | 3,23 | 3,16 | 3,16 | -1,86% | 486.221,00 |
| 05.11.2025 | 3,18 | 3,24 | 3,16 | 3,22 | 1,58% | 594.276,00 |
| 04.11.2025 | 3,32 | 3,35 | 3,16 | 3,17 | -5,65% | 659.088,00 |
| 03.11.2025 | 3,37 | 3,40 | 3,35 | 3,36 | 0,00% | 679.006,00 |
| 31.10.2025 | 3,37 | 3,43 | 3,35 | 3,36 | 0,00% | 665.559,00 |
| 30.10.2025 | 3,43 | 3,55 | 3,35 | 3,36 | -2,61% | 846.935,00 |
| 29.10.2025 | 3,44 | 3,54 | 3,44 | 3,45 | -0,14% | 1.456.821,00 |
| 28.10.2025 | 3,46 | 3,50 | 3,45 | 3,46 | 0,14% | 760.696,00 |
| 27.10.2025 | 3,55 | 3,55 | 3,44 | 3,45 | -2,68% | 1.290.254,00 |
| 24.10.2025 | 3,48 | 3,59 | 3,42 | 3,55 | 2,42% | 1.061.609,00 |
| 23.10.2025 | 3,39 | 3,48 | 3,22 | 3,46 | -13,47% | 2.610.175,00 |
| 22.10.2025 | 4,04 | 4,08 | 3,98 | 4,00 | -0,99% | 784.704,00 |
| 21.10.2025 | 3,93 | 4,09 | 3,92 | 4,04 | 2,80% | 589.877,00 |
| 20.10.2025 | 3,85 | 3,94 | 3,84 | 3,93 | 3,11% | 508.228,00 |
| 17.10.2025 | 3,82 | 3,85 | 3,78 | 3,81 | 0,04% | - |
| 16.10.2025 | 3,93 | 3,97 | 3,80 | 3,81 | -2,81% | 727.667,00 |
| 15.10.2025 | 3,85 | 3,95 | 3,83 | 3,92 | 2,89% | 847.504,00 |
| 14.10.2025 | 3,63 | 3,82 | 3,63 | 3,81 | 2,97% | 529.372,00 |
| 13.10.2025 | 3,70 | 3,76 | 3,68 | 3,70 | 2,78% | 472.846,00 |
| 10.10.2025 | 3,74 | 3,77 | 3,59 | 3,60 | -3,74% | 523.177,00 |
| 09.10.2025 | 3,76 | 3,77 | 3,71 | 3,74 | -0,53% | 504.193,00 |
| 08.10.2025 | 3,78 | 3,82 | 3,75 | 3,76 | 0,00% | 312.551,00 |
| 07.10.2025 | 3,86 | 3,89 | 3,73 | 3,76 | -2,08% | 641.047,00 |
| 06.10.2025 | 3,90 | 3,98 | 3,83 | 3,84 | -0,52% | 692.827,00 |
| 03.10.2025 | 3,81 | 3,89 | 3,76 | 3,86 | 2,39% | 983.055,00 |
| 02.10.2025 | 3,80 | 3,81 | 3,72 | 3,77 | -0,26% | 594.350,00 |
| 01.10.2025 | 3,75 | 3,83 | 3,74 | 3,78 | -0,53% | 486.639,00 |
| 30.09.2025 | 3,76 | 3,81 | 3,74 | 3,80 | 1,06% | 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 |