Echtzeit-Aktienkurs Adtran Networks SE
Bid:
Ask:
Aktienkurse zur Adtran Networks SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -0,23% | - |
| 10.12.2021 | 13,17 | 13,23 | 13,17 | 13,23 | 1,22% | - |
| 08.12.2021 | 13,07 | 13,07 | 13,07 | 13,07 | 1,16% | - |
| 07.12.2021 | 12,93 | 12,93 | 12,92 | 12,92 | 13,24% | - |
| 01.12.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 25.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 24.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 23.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 18.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 17.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 15.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | -5,59% | - |
| 12.11.2021 | 12,12 | 12,12 | 12,08 | 12,08 | -1,15% | - |
| 10.11.2021 | 11,41 | 12,22 | 11,41 | 12,22 | 7,15% | - |
| 09.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 05.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | 0,00% | - |
| 01.11.2021 | 11,41 | 11,41 | 11,41 | 11,41 | -0,83% | - |
| 28.10.2021 | 11,50 | 11,50 | 11,50 | 11,50 | -0,52% | - |
| 27.10.2021 | 11,58 | 11,62 | 11,55 | 11,56 | 0,17% | - |
| 26.10.2021 | 11,54 | 11,54 | 11,46 | 11,54 | inf% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 07.10.2021 | 12,04 | 12,04 | 11,96 | 11,96 | -7,61% | - |
| 09.09.2021 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 08.09.2021 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 07.09.2021 | 12,95 | 12,95 | 12,95 | 12,95 | -7,17% | - |
| 03.09.2021 | 13,96 | 13,97 | 13,93 | 13,95 | 0,29% | - |
| 02.09.2021 | 13,91 | 13,91 | 13,91 | 13,91 | -0,36% | - |
| 01.09.2021 | 13,75 | 13,99 | 13,75 | 13,96 | 1,09% | - |
| 31.08.2021 | 13,81 | 13,81 | 13,81 | 13,81 | 9,78% | - |
| 27.08.2021 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 24.08.2021 | 12,58 | 12,58 | 12,58 | 12,58 | -3,23% | - |
| 19.08.2021 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 17.08.2021 | 12,90 | 12,90 | 12,90 | 12,90 | -0,92% | - |
| 06.08.2021 | 13,02 | 13,02 | 13,02 | 13,02 | 0,85% | - |
| 02.08.2021 | 12,91 | 12,91 | 12,91 | 12,91 | -2,57% | - |
| 30.07.2021 | 13,25 | 13,25 | 13,25 | 13,25 | -0,34% | - |
| 27.07.2021 | 13,29 | 13,29 | 13,29 | 13,29 | 2,70% | - |
| 26.07.2021 | 12,91 | 12,94 | 12,91 | 12,94 | 2,58% | - |
| 19.07.2021 | 12,63 | 12,63 | 12,62 | 12,62 | 2,73% | - |
| 14.07.2021 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | - |
| 13.07.2021 | 12,28 | 12,28 | 12,28 | 12,28 | 6,14% | - |
| 12.07.2021 | 11,60 | 11,60 | 11,57 | 11,57 | -0,52% | - |
| 08.07.2021 | 11,63 | 12,54 | 11,63 | 11,63 | 0,00% | - |
| 07.07.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 0,00% | - |
| 05.07.2021 | 11,63 | 11,63 | 11,63 | 11,63 | 9,87% | - |
| 02.07.2021 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 24.06.2021 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 23.06.2021 | 10,59 | 10,59 | 10,59 | 10,59 | -2,71% | - |
| 21.06.2021 | 11,08 | 11,08 | 10,84 | 10,88 | -1,81% | - |
| 18.06.2021 | 11,08 | 11,08 | 11,08 | 11,08 | -0,09% | - |
| 16.06.2021 | 11,09 | 11,10 | 11,08 | 11,09 | -1,16% | - |
| 15.06.2021 | 11,22 | 11,22 | 11,22 | 11,22 | 1,63% | - |
| 11.06.2021 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 09.06.2021 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 04.06.2021 | 11,04 | 11,40 | 11,04 | 11,04 | 0,00% | - |
| 03.06.2021 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 02.06.2021 | 11,04 | 11,04 | 11,04 | 11,04 | 0,91% | - |
| 31.05.2021 | 10,94 | 10,94 | 10,94 | 10,94 | 0,00% | - |
| 28.05.2021 | 10,96 | 10,97 | 10,94 | 10,94 | -0,18% | - |
| 27.05.2021 | 11,03 | 11,03 | 10,96 | 10,96 | -4,70% | - |
| 26.05.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 7,48% | - |
| 19.05.2021 | 10,70 | 10,70 | 10,70 | 10,70 | 6,95% | - |
| 17.05.2021 | 10,01 | 10,01 | 10,01 | 10,01 | -1,57% | - |
| 12.05.2021 | 10,17 | 10,17 | 10,17 | 10,17 | 0,00% | - |
| 10.05.2021 | 10,21 | 10,21 | 10,17 | 10,17 | 0,99% | - |
| 07.05.2021 | 10,07 | 10,07 | 10,07 | 10,07 | 0,70% | - |
| 05.05.2021 | 10,00 | 10,00 | 10,00 | 10,00 | -4,95% | - |
| 30.04.2021 | 10,47 | 10,57 | 10,47 | 10,52 | 4,37% | - |
| 27.04.2021 | 10,11 | 10,11 | 10,08 | 10,08 | 1,61% | - |
| 26.04.2021 | 9,92 | 9,92 | 9,92 | 9,92 | -0,05% | - |
| 22.04.2021 | 9,87 | 9,93 | 9,87 | 9,92 | 3,12% | - |
| 20.04.2021 | 9,72 | 9,76 | 9,62 | 9,62 | -2,24% | - |
| 15.04.2021 | 10,21 | 10,21 | 9,83 | 9,84 | -3,81% | - |
| 09.04.2021 | 10,25 | 10,25 | 10,23 | 10,23 | -0,39% | - |
| 08.04.2021 | 10,25 | 10,27 | 10,25 | 10,27 | 5,88% | - |
| 31.03.2021 | 9,70 | 9,70 | 9,70 | 9,70 | 2,21% | - |
| 24.03.2021 | 9,46 | 9,49 | 9,46 | 9,49 | -3,01% | - |
| 11.03.2021 | 9,50 | 9,79 | 9,50 | 9,79 | 5,16% | - |
| 09.03.2021 | 9,28 | 9,35 | 9,28 | 9,31 | 0,76% | - |
| 08.03.2021 | 9,22 | 9,24 | 9,22 | 9,24 | -2,02% | - |
| 05.03.2021 | 9,45 | 9,45 | 9,31 | 9,43 | inf% | - |
| 02.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.03.2021 | 9,33 | 9,40 | 9,27 | 9,34 | 0,81% | - |
| 26.02.2021 | 9,07 | 9,27 | 9,07 | 9,27 | 4,16% | - |
| 25.02.2021 | 9,53 | 9,77 | 8,90 | 8,90 | -3,63% | - |
| 24.02.2021 | 9,00 | 9,23 | 8,53 | 9,23 | 2,44% | - |
| 22.02.2021 | 9,50 | 9,97 | 8,93 | 9,01 | -2,01% | - |
| 19.02.2021 | 10,06 | 10,07 | 9,16 | 9,20 | 0,33% | - |
| 18.02.2021 | 9,34 | 9,34 | 9,16 | 9,17 | -9,84% | - |
| 17.02.2021 | 9,50 | 10,18 | 8,68 | 10,17 | 7,68% | - |
| 16.02.2021 | 9,43 | 9,47 | 9,43 | 9,44 | -7,54% | - |
| 15.02.2021 | 10,21 | 10,22 | 10,19 | 10,21 | 6,74% | - |
| 12.02.2021 | 8,88 | 9,61 | 8,88 | 9,57 | 0,26% | - |
| 11.02.2021 | 8,69 | 9,54 | 8,69 | 9,54 | 7,49% | - |
| 10.02.2021 | 9,49 | 9,58 | 8,88 | 8,88 | -6,68% | - |
| 09.02.2021 | 9,42 | 9,51 | 9,41 | 9,51 | 0,69% | - |
| 08.02.2021 | 9,48 | 9,48 | 9,21 | 9,45 | 6,42% | - |
| 05.02.2021 | 8,88 | 8,88 | 8,88 | 8,88 | 3,32% | - |
| 04.02.2021 | 8,58 | 8,88 | 8,58 | 8,59 | -4,77% | - |
| 03.02.2021 | 9,05 | 9,10 | 9,01 | 9,02 | 0,11% | - |