3,073$
-0,05%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,07 | 3,10 | 2,98 | 3,08 | 0,00% | 1.094.490,00 |
| 28.05.2026 | 3,10 | 3,27 | 2,97 | 3,08 | -1,44% | 3.499.396,00 |
| 27.05.2026 | 2,84 | 3,15 | 2,72 | 3,12 | 9,86% | 2.308.775,00 |
| 26.05.2026 | 2,79 | 2,89 | 2,74 | 2,84 | 1,79% | 1.676.923,00 |
| 22.05.2026 | 2,69 | 2,79 | 2,66 | 2,79 | 5,28% | 2.030.188,00 |
| 21.05.2026 | 2,56 | 2,70 | 2,53 | 2,65 | 1,53% | 849.657,00 |
| 20.05.2026 | 2,64 | 2,69 | 2,59 | 2,61 | -1,88% | 743.623,00 |
| 19.05.2026 | 2,61 | 2,77 | 2,60 | 2,66 | 0,76% | 838.238,00 |
| 18.05.2026 | 2,60 | 2,73 | 2,55 | 2,64 | 2,72% | 890.516,00 |
| 15.05.2026 | 2,55 | 2,58 | 2,43 | 2,57 | -2,28% | 1.000.540,00 |
| 14.05.2026 | 2,66 | 2,76 | 2,62 | 2,63 | 0,96% | 716.869,00 |
| 13.05.2026 | 2,53 | 2,63 | 2,53 | 2,61 | 2,16% | 530.502,00 |
| 12.05.2026 | 2,63 | 2,67 | 2,48 | 2,55 | -3,04% | 663.735,00 |
| 11.05.2026 | 2,76 | 2,76 | 2,63 | 2,63 | -5,40% | 870.038,00 |
| 08.05.2026 | 2,68 | 2,80 | 2,65 | 2,78 | 3,35% | 673.539,00 |
| 07.05.2026 | 2,69 | 2,78 | 2,65 | 2,69 | 0,37% | 541.263,00 |
| 06.05.2026 | 2,75 | 2,77 | 2,66 | 2,68 | -1,83% | 521.573,00 |
| 05.05.2026 | 2,67 | 2,76 | 2,67 | 2,73 | 2,25% | 503.170,00 |
| 04.05.2026 | 2,74 | 2,78 | 2,66 | 2,67 | -2,91% | 649.054,00 |
| 01.05.2026 | 2,65 | 2,77 | 2,58 | 2,75 | 4,17% | 863.939,00 |
| 30.04.2026 | 2,40 | 2,64 | 2,39 | 2,64 | 11,16% | 1.308.130,00 |
| 29.04.2026 | 2,52 | 2,59 | 2,29 | 2,38 | -8,65% | 2.087.819,00 |
| 28.04.2026 | 2,66 | 2,66 | 2,56 | 2,60 | -2,26% | 1.004.344,00 |
| 27.04.2026 | 2,80 | 2,80 | 2,64 | 2,66 | -4,32% | 599.937,00 |
| 24.04.2026 | 2,73 | 2,81 | 2,70 | 2,78 | 2,77% | 961.217,00 |
| 23.04.2026 | 2,71 | 2,78 | 2,65 | 2,71 | -1,64% | 653.587,00 |
| 22.04.2026 | 3,10 | 3,13 | 2,73 | 2,75 | -10,13% | 1.935.600,00 |
| 21.04.2026 | 2,87 | 3,08 | 2,86 | 3,06 | 6,43% | 1.322.414,00 |
| 20.04.2026 | 2,78 | 2,88 | 2,77 | 2,88 | 2,31% | 758.121,00 |
| 17.04.2026 | 2,77 | 2,83 | 2,75 | 2,81 | 3,88% | 842.978,00 |
| 16.04.2026 | 2,68 | 2,75 | 2,64 | 2,71 | 3,05% | 1.283.703,00 |
| 15.04.2026 | 2,51 | 2,63 | 2,47 | 2,63 | 5,85% | 1.053.954,00 |
| 14.04.2026 | 2,38 | 2,49 | 2,36 | 2,48 | 4,86% | 1.458.507,00 |
| 13.04.2026 | 2,47 | 2,50 | 2,35 | 2,37 | -4,25% | 1.456.683,00 |
| 10.04.2026 | 2,26 | 2,50 | 2,24 | 2,47 | 9,78% | 2.813.663,00 |
| 09.04.2026 | 2,24 | 2,26 | 2,20 | 2,25 | 0,45% | 539.619,00 |
| 08.04.2026 | 2,36 | 2,39 | 2,20 | 2,24 | -0,22% | 891.844,00 |
| 07.04.2026 | 2,21 | 2,31 | 2,21 | 2,25 | 0,22% | 768.738,00 |
| 06.04.2026 | 2,18 | 2,27 | 2,18 | 2,24 | 2,75% | 669.527,00 |
| 02.04.2026 | 2,13 | 2,24 | 2,12 | 2,18 | -0,23% | 508.397,00 |
| 01.04.2026 | 2,15 | 2,23 | 2,14 | 2,19 | 2,58% | 393.956,00 |
| 31.03.2026 | 2,10 | 2,14 | 2,06 | 2,13 | 2,65% | 425.977,00 |
| 30.03.2026 | 2,14 | 2,15 | 2,04 | 2,08 | -2,58% | 532.041,00 |
| 27.03.2026 | 2,13 | 2,15 | 2,10 | 2,13 | -0,47% | 368.895,00 |
| 26.03.2026 | 2,16 | 2,21 | 2,13 | 2,14 | -2,73% | 521.630,00 |
| 25.03.2026 | 2,22 | 2,23 | 2,17 | 2,20 | 0,46% | 392.360,00 |
| 24.03.2026 | 2,24 | 2,27 | 2,19 | 2,19 | -2,67% | 538.880,00 |
| 23.03.2026 | 2,17 | 2,26 | 2,15 | 2,25 | 6,64% | 494.442,00 |
| 20.03.2026 | 2,23 | 2,23 | 2,11 | 2,11 | -4,09% | 764.089,00 |
| 19.03.2026 | 2,16 | 2,22 | 2,15 | 2,20 | 0,46% | 378.476,00 |
| 18.03.2026 | 2,19 | 2,22 | 2,17 | 2,19 | -0,45% | 591.148,00 |
| 17.03.2026 | 2,18 | 2,21 | 2,15 | 2,20 | 1,38% | 628.895,00 |
| 16.03.2026 | 2,13 | 2,19 | 2,11 | 2,17 | 3,33% | 806.201,00 |
| 13.03.2026 | 2,14 | 2,16 | 2,07 | 2,10 | -2,33% | 756.531,00 |
| 12.03.2026 | 2,21 | 2,21 | 2,13 | 2,15 | -4,44% | 905.750,00 |
| 11.03.2026 | 2,22 | 2,31 | 2,21 | 2,25 | 0,00% | 487.680,00 |
| 10.03.2026 | 2,20 | 2,29 | 2,20 | 2,25 | 2,74% | 992.385,00 |
| 09.03.2026 | 2,13 | 2,21 | 2,08 | 2,19 | 1,86% | 680.821,00 |
| 06.03.2026 | 2,21 | 2,25 | 2,13 | 2,15 | -4,87% | 644.882,00 |
| 05.03.2026 | 2,35 | 2,37 | 2,24 | 2,26 | -4,64% | 669.579,00 |
| 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 |