1,416$
0,40%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,51 | 1,51 | 1,38 | 1,41 | -6,93% | 1.592.710,00 |
| 19.10.2026 | 1,34 | 1,53 | 1,33 | 1,52 | 14,77% | 1.835.465,00 |
| 16.10.2026 | 1,42 | 1,42 | 1,30 | 1,32 | -7,04% | 1.629.433,00 |
| 15.10.2026 | 1,44 | 1,46 | 1,35 | 1,42 | -1,39% | 1.966.881,00 |
| 14.10.2026 | 1,50 | 1,52 | 1,44 | 1,44 | -4,00% | 1.104.229,00 |
| 13.10.2026 | 1,56 | 1,59 | 1,50 | 1,50 | -5,06% | 1.213.510,00 |
| 12.10.2026 | 1,69 | 1,70 | 1,55 | 1,58 | -7,06% | 1.264.900,00 |
| 09.10.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -0,58% | 519.153,00 |
| 08.10.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -7,07% | 1.267.343,00 |
| 07.10.2026 | 1,74 | 1,87 | 1,73 | 1,84 | 3,95% | 1.147.070,00 |
| 06.10.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 4,12% | 976.012,00 |
| 05.10.2026 | 1,77 | 1,77 | 1,64 | 1,70 | -3,95% | 3.948.753,00 |
| 02.10.2026 | 1,75 | 1,79 | 1,72 | 1,77 | 2,91% | 2.251.491,00 |
| 01.10.2026 | 1,76 | 1,76 | 1,70 | 1,72 | -2,55% | 1.382.062,00 |
| 30.09.2026 | 1,79 | 1,83 | 1,69 | 1,77 | -1,40% | 1.263.091,00 |
| 29.09.2026 | 1,74 | 1,80 | 1,73 | 1,79 | 3,47% | 588.172,00 |
| 28.09.2026 | 1,80 | 1,80 | 1,71 | 1,73 | -3,89% | 1.228.682,00 |
| 25.09.2026 | 1,84 | 1,87 | 1,77 | 1,80 | -1,37% | 946.071,00 |
| 24.09.2026 | 1,79 | 1,84 | 1,76 | 1,83 | 1,11% | 1.089.224,00 |
| 23.09.2026 | 1,82 | 1,83 | 1,75 | 1,81 | -1,90% | 1.601.915,00 |
| 22.09.2026 | 1,82 | 1,84 | 1,78 | 1,84 | 0,55% | 431.481,00 |
| 21.09.2026 | 1,72 | 1,83 | 1,71 | 1,83 | 6,40% | 689.613,00 |
| 18.09.2026 | 1,66 | 1,77 | 1,64 | 1,72 | 2,99% | 1.671.984,00 |
| 17.09.2026 | 1,67 | 1,69 | 1,61 | 1,67 | 2,14% | 1.101.434,00 |
| 16.09.2026 | 1,80 | 1,81 | 1,55 | 1,64 | -10,41% | 3.204.706,00 |
| 15.09.2026 | 1,94 | 1,96 | 1,80 | 1,83 | -9,20% | 1.823.587,00 |
| 14.09.2026 | 1,96 | 2,04 | 1,94 | 2,01 | 1,01% | 432.961,00 |
| 11.09.2026 | 1,97 | 2,05 | 1,97 | 1,99 | 2,05% | 585.226,00 |
| 10.09.2026 | 1,95 | 1,97 | 1,94 | 1,95 | -1,02% | 631.845,00 |
| 09.09.2026 | 1,94 | 2,01 | 1,94 | 1,97 | 1,29% | 789.450,00 |
| 08.09.2026 | 1,98 | 2,00 | 1,89 | 1,95 | -2,26% | 605.974,00 |
| 04.09.2026 | 1,99 | 2,01 | 1,95 | 1,99 | 0,00% | 668.335,00 |
| 03.09.2026 | 1,97 | 2,00 | 1,94 | 1,99 | 1,53% | 606.050,00 |
| 02.09.2026 | 1,97 | 1,97 | 1,94 | 1,96 | 0,26% | 563.986,00 |
| 01.09.2026 | 1,97 | 1,98 | 1,94 | 1,96 | -1,86% | 595.810,00 |
| 31.08.2026 | 2,02 | 2,03 | 1,97 | 1,99 | -1,87% | 551.537,00 |
| 28.08.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 1,50% | 580.401,00 |
| 27.08.2026 | 2,05 | 2,10 | 2,00 | 2,00 | -1,48% | 418.376,00 |
| 26.08.2026 | 2,06 | 2,07 | 2,01 | 2,03 | -1,46% | 524.077,00 |
| 25.08.2026 | 2,05 | 2,09 | 2,05 | 2,06 | 0,49% | 441.872,00 |
| 24.08.2026 | 2,01 | 2,13 | 1,99 | 2,05 | 0,99% | 811.724,00 |
| 21.08.2026 | 1,99 | 2,04 | 1,97 | 2,03 | 1,75% | 1.106.090,00 |
| 20.08.2026 | 2,02 | 2,03 | 1,98 | 2,00 | -1,48% | 932.866,00 |
| 19.08.2026 | 2,06 | 2,08 | 1,99 | 2,03 | -0,74% | 1.062.322,00 |
| 18.08.2026 | 2,05 | 2,07 | 2,00 | 2,04 | -1,92% | 632.873,00 |
| 17.08.2026 | 2,09 | 2,11 | 2,06 | 2,08 | -1,42% | 320.971,00 |
| 14.08.2026 | 2,12 | 2,15 | 2,05 | 2,11 | 0,00% | 480.411,00 |
| 13.08.2026 | 2,09 | 2,16 | 2,07 | 2,11 | 1,69% | 672.151,00 |
| 12.08.2026 | 2,02 | 2,11 | 2,02 | 2,08 | 4,27% | 380.330,00 |
| 11.08.2026 | 2,06 | 2,07 | 1,99 | 1,99 | -3,16% | 699.432,00 |
| 10.08.2026 | 2,13 | 2,14 | 2,05 | 2,06 | -3,97% | 528.416,00 |
| 07.08.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 2,64% | 637.793,00 |
| 06.08.2026 | 2,11 | 2,15 | 2,08 | 2,09 | -3,02% | 700.630,00 |
| 05.08.2026 | 2,15 | 2,18 | 2,06 | 2,15 | -0,46% | 740.856,00 |
| 04.08.2026 | 2,14 | 2,24 | 2,14 | 2,16 | 1,89% | 622.635,00 |
| 03.08.2026 | 2,14 | 2,16 | 2,08 | 2,12 | -0,93% | 585.312,00 |
| 31.07.2026 | 2,14 | 2,21 | 2,09 | 2,14 | 0,94% | 793.201,00 |
| 30.07.2026 | 2,22 | 2,28 | 2,11 | 2,12 | -3,85% | 770.353,00 |
| 29.07.2026 | 2,27 | 2,33 | 2,08 | 2,21 | 7,56% | 1.800.653,00 |
| 28.07.2026 | 2,06 | 2,08 | 1,96 | 2,05 | 0,24% | 948.947,00 |
| 27.07.2026 | 2,03 | 2,07 | 1,98 | 2,05 | 1,74% | 690.780,00 |
| 24.07.2026 | 2,02 | 2,05 | 1,98 | 2,01 | -0,50% | 806.817,00 |
| 23.07.2026 | 2,15 | 2,17 | 1,98 | 2,02 | -6,05% | 1.106.712,00 |
| 22.07.2026 | 2,24 | 2,27 | 2,15 | 2,15 | -5,29% | 630.921,00 |
| 21.07.2026 | 2,13 | 2,28 | 2,13 | 2,27 | 7,58% | 539.572,00 |
| 20.07.2026 | 2,21 | 2,24 | 2,11 | 2,11 | -4,09% | 587.579,00 |
| 17.07.2026 | 2,09 | 2,25 | 2,08 | 2,20 | 2,56% | 889.694,00 |
| 16.07.2026 | 2,18 | 2,18 | 2,10 | 2,15 | -1,83% | 489.843,00 |
| 15.07.2026 | 2,35 | 2,44 | 2,18 | 2,19 | -6,62% | 726.956,00 |
| 14.07.2026 | 2,29 | 2,44 | 2,26 | 2,34 | 2,41% | 2.606.909,00 |
| 13.07.2026 | 2,31 | 2,37 | 2,28 | 2,29 | -1,51% | 388.288,00 |
| 10.07.2026 | 2,22 | 2,34 | 2,22 | 2,32 | 3,11% | 481.589,00 |
| 09.07.2026 | 2,22 | 2,32 | 2,22 | 2,25 | 1,58% | 593.302,00 |
| 08.07.2026 | 2,10 | 2,22 | 2,08 | 2,22 | 4,48% | 880.059,00 |
| 07.07.2026 | 2,23 | 2,23 | 2,11 | 2,12 | -4,07% | 743.682,00 |
| 06.07.2026 | 2,18 | 2,28 | 2,17 | 2,21 | 3,27% | 556.924,00 |
| 02.07.2026 | 2,35 | 2,37 | 2,13 | 2,14 | -8,94% | 710.180,00 |
| 01.07.2026 | 2,30 | 2,40 | 2,30 | 2,35 | 0,43% | 614.150,00 |
| 30.06.2026 | 2,24 | 2,35 | 2,22 | 2,34 | 5,17% | 613.535,00 |
| 29.06.2026 | 2,21 | 2,24 | 2,12 | 2,23 | 1,14% | 608.201,00 |
| 26.06.2026 | 2,23 | 2,25 | 2,17 | 2,20 | -2,00% | 1.735.743,00 |
| 25.06.2026 | 2,35 | 2,40 | 2,21 | 2,25 | -3,23% | 734.822,00 |
| 24.06.2026 | 2,42 | 2,43 | 2,30 | 2,32 | -3,73% | 693.703,00 |
| 23.06.2026 | 2,45 | 2,48 | 2,40 | 2,41 | -3,02% | 416.056,00 |
| 22.06.2026 | 2,54 | 2,58 | 2,43 | 2,49 | -2,87% | 745.604,00 |
| 19.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,06% | - |
| 18.06.2026 | 2,60 | 2,64 | 2,51 | 2,56 | 0,00% | 1.160.864,00 |
| 17.06.2026 | 2,62 | 2,66 | 2,55 | 2,56 | -1,92% | 943.295,00 |
| 16.06.2026 | 2,73 | 2,80 | 2,60 | 2,61 | -4,04% | 1.052.250,00 |
| 15.06.2026 | 2,75 | 2,78 | 2,69 | 2,72 | 1,12% | 428.070,00 |
| 12.06.2026 | 2,70 | 2,73 | 2,61 | 2,69 | -0,37% | 719.110,00 |
| 11.06.2026 | 2,64 | 2,70 | 2,58 | 2,70 | 3,45% | 583.081,00 |
| 10.06.2026 | 2,64 | 2,69 | 2,60 | 2,61 | -1,51% | 636.602,00 |
| 09.06.2026 | 2,92 | 2,95 | 2,62 | 2,65 | -7,99% | 885.591,00 |
| 08.06.2026 | 2,86 | 2,96 | 2,84 | 2,88 | 1,77% | 577.114,00 |
| 05.06.2026 | 3,02 | 3,09 | 2,81 | 2,83 | -7,82% | 902.370,00 |
| 04.06.2026 | 3,09 | 3,10 | 2,98 | 3,07 | -1,76% | 785.032,00 |
| 03.06.2026 | 3,29 | 3,30 | 3,11 | 3,13 | -6,16% | 899.446,00 |
| 02.06.2026 | 3,10 | 3,41 | 3,09 | 3,33 | 7,77% | 1.733.838,00 |
| 01.06.2026 | 3,06 | 3,10 | 2,97 | 3,09 | 0,32% | 712.464,00 |