2,201$
0,73%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,13 | 2,21 | 2,08 | 2,19 | 1,86% | 2.008,00 |
| 06.03.2026 | 2,21 | 2,25 | 2,13 | 2,15 | -4,88% | 2.008,00 |
| 05.03.2026 | 2,35 | 2,37 | 2,24 | 2,26 | -4,85% | 2.008,00 |
| 04.03.2026 | 2,34 | 2,43 | 2,33 | 2,37 | 1,72% | 789.713,00 |
| 03.03.2026 | 2,34 | 2,36 | 2,26 | 2,33 | -4,12% | 707.606,00 |
| 02.03.2026 | 2,23 | 2,46 | 2,23 | 2,43 | 8,97% | 1.048.343,00 |
| 27.02.2026 | 2,25 | 2,29 | 2,19 | 2,23 | -1,33% | 3.957.334,00 |
| 26.02.2026 | 2,26 | 2,28 | 2,20 | 2,26 | -0,88% | 911.542,00 |
| 25.02.2026 | 2,32 | 2,33 | 2,23 | 2,28 | 3,64% | 969.614,00 |
| 24.02.2026 | 2,06 | 2,22 | 2,06 | 2,20 | 6,80% | 878.277,00 |
| 23.02.2026 | 2,08 | 2,10 | 2,04 | 2,06 | -0,96% | 513.461,00 |
| 20.02.2026 | 2,03 | 2,10 | 2,01 | 2,08 | 2,46% | 708.715,00 |
| 19.02.2026 | 2,00 | 2,04 | 1,99 | 2,03 | 0,50% | 627.484,00 |
| 18.02.2026 | 2,05 | 2,07 | 1,98 | 2,02 | -1,46% | 848.108,00 |
| 17.02.2026 | 2,09 | 2,13 | 2,02 | 2,05 | -1,91% | 879.496,00 |
| 13.02.2026 | 1,93 | 2,12 | 1,92 | 2,09 | 7,18% | 1.583.726,00 |
| 12.02.2026 | 1,95 | 1,98 | 1,87 | 1,95 | -1,02% | 1.069.983,00 |
| 11.02.2026 | 2,01 | 2,03 | 1,89 | 1,97 | -2,96% | 1.349.587,00 |
| 10.02.2026 | 2,00 | 2,09 | 1,98 | 2,03 | 1,75% | 1.416.812,00 |
| 09.02.2026 | 1,97 | 2,05 | 1,93 | 2,00 | 1,79% | 1.311.673,00 |
| 06.02.2026 | 2,10 | 2,10 | 1,80 | 1,96 | -27,94% | 6.563.051,00 |
| 05.02.2026 | 2,67 | 2,75 | 2,62 | 2,72 | 1,12% | 829.121,00 |
| 04.02.2026 | 2,77 | 2,88 | 2,67 | 2,69 | -2,54% | 595.314,00 |
| 03.02.2026 | 2,79 | 2,81 | 2,70 | 2,76 | 0,00% | 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 | 1,89% | 460.947,00 |
| 21.01.2026 | 2,64 | 2,68 | 2,61 | 2,65 | 0,76% | 351.824,00 |
| 20.01.2026 | 2,75 | 2,78 | 2,62 | 2,63 | -5,69% | 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% | 663.566,00 |
| 13.01.2026 | 2,82 | 2,90 | 2,81 | 2,89 | 2,85% | 639.775,00 |
| 12.01.2026 | 2,76 | 2,83 | 2,73 | 2,81 | 1,81% | 606.767,00 |
| 09.01.2026 | 2,79 | 2,82 | 2,71 | 2,76 | -1,08% | 607.446,00 |
| 08.01.2026 | 2,84 | 2,87 | 2,77 | 2,79 | -1,76% | 588.185,00 |
| 07.01.2026 | 2,84 | 2,86 | 2,79 | 2,84 | 0,35% | 568.298,00 |
| 06.01.2026 | 2,85 | 2,87 | 2,80 | 2,83 | -1,39% | 693.608,00 |
| 05.01.2026 | 2,90 | 2,94 | 2,86 | 2,87 | -1,03% | 396.363,00 |
| 02.01.2026 | 2,93 | 2,96 | 2,89 | 2,90 | 0,69% | 343.116,00 |
| 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% | 484.354,00 |
| 29.12.2025 | 2,94 | 2,96 | 2,92 | 2,94 | -0,34% | 609.921,00 |
| 26.12.2025 | 2,92 | 2,97 | 2,90 | 2,95 | 0,34% | 265.545,00 |
| 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% | 499.885,00 |
| 22.12.2025 | 2,88 | 2,97 | 2,88 | 2,94 | 1,55% | 542.889,00 |
| 19.12.2025 | 2,89 | 2,93 | 2,88 | 2,90 | -0,86% | 754.405,00 |
| 18.12.2025 | 2,91 | 2,96 | 2,88 | 2,92 | 1,74% | 647.719,00 |
| 17.12.2025 | 2,90 | 3,00 | 2,86 | 2,87 | -1,20% | 578.810,00 |
| 16.12.2025 | 2,88 | 2,94 | 2,88 | 2,91 | 0,17% | 568.529,00 |
| 15.12.2025 | 3,00 | 3,02 | 2,89 | 2,90 | -2,68% | 583.819,00 |
| 12.12.2025 | 3,03 | 3,03 | 2,96 | 2,98 | -1,97% | 681.222,00 |
| 11.12.2025 | 3,02 | 3,05 | 2,94 | 3,04 | 0,66% | 898.411,00 |
| 10.12.2025 | 2,91 | 3,03 | 2,89 | 3,02 | 3,78% | 895.460,00 |
| 09.12.2025 | 2,88 | 2,94 | 2,87 | 2,91 | 1,04% | 1.068.362,00 |
| 08.12.2025 | 2,88 | 2,95 | 2,87 | 2,88 | -0,35% | 647.305,00 |
| 05.12.2025 | 2,78 | 2,90 | 2,76 | 2,89 | 4,33% | 727.935,00 |
| 04.12.2025 | 2,88 | 2,89 | 2,73 | 2,77 | -3,82% | 948.788,00 |
| 03.12.2025 | 2,84 | 2,90 | 2,83 | 2,88 | 2,13% | 407.113,00 |
| 02.12.2025 | 2,82 | 2,85 | 2,81 | 2,82 | 0,71% | 409.777,00 |
| 01.12.2025 | 2,82 | 2,87 | 2,80 | 2,80 | -2,10% | 473.377,00 |
| 28.11.2025 | 2,87 | 2,91 | 2,86 | 2,86 | 0,70% | 258.180,00 |
| 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% | 639.375,00 |
| 24.11.2025 | 2,75 | 2,85 | 2,75 | 2,76 | 0,36% | 1.363.327,00 |
| 21.11.2025 | 2,75 | 2,80 | 2,72 | 2,75 | -0,54% | 683.730,00 |
| 20.11.2025 | 2,91 | 2,96 | 2,73 | 2,77 | -2,98% | 653.008,00 |
| 19.11.2025 | 2,79 | 2,88 | 2,79 | 2,85 | 2,52% | 1.204.535,00 |
| 18.11.2025 | 3,00 | 3,02 | 2,78 | 2,78 | -7,49% | 827.004,00 |
| 17.11.2025 | 3,08 | 3,14 | 3,00 | 3,01 | -3,06% | 664.513,00 |
| 14.11.2025 | 2,99 | 3,10 | 2,94 | 3,10 | 1,97% | 796.773,00 |
| 13.11.2025 | 3,20 | 3,24 | 3,02 | 3,04 | -6,17% | 992.053,00 |
| 12.11.2025 | 3,20 | 3,27 | 3,20 | 3,24 | 2,05% | 768.647,00 |
| 11.11.2025 | 3,23 | 3,25 | 3,17 | 3,18 | -3,05% | 534.055,00 |
| 10.11.2025 | 3,22 | 3,29 | 3,22 | 3,28 | 3,48% | 597.499,00 |
| 07.11.2025 | 3,13 | 3,18 | 3,09 | 3,17 | 0,16% | 617.567,00 |
| 06.11.2025 | 3,21 | 3,23 | 3,16 | 3,16 | -2,02% | 486.151,00 |
| 05.11.2025 | 3,18 | 3,24 | 3,16 | 3,23 | 1,74% | 593.984,00 |
| 04.11.2025 | 3,32 | 3,35 | 3,16 | 3,17 | -5,65% | 657.341,00 |
| 03.11.2025 | 3,37 | 3,40 | 3,35 | 3,36 | 0,00% | 678.626,00 |
| 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% | 1.061.316,00 |
| 23.10.2025 | 3,39 | 3,48 | 3,22 | 3,46 | -13,47% | - |
| 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 |