Echtzeit-Aktienkurs Infinera Corp.
Bid:
Ask:
Aktienkurse zur Infinera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,42 | 9,95 | 9,40 | 9,83 | 3,97% | - |
| 25.02.2021 | 9,57 | 9,68 | 9,32 | 9,46 | 0,05% | - |
| 24.02.2021 | 9,25 | 9,60 | 9,23 | 9,45 | -5,59% | - |
| 23.02.2021 | 9,63 | 10,06 | 0,00 | 10,01 | -1,67% | - |
| 22.02.2021 | 10,28 | 10,30 | 10,02 | 10,18 | -4,41% | - |
| 19.02.2021 | 10,66 | 10,78 | 10,57 | 10,65 | 2,40% | - |
| 18.02.2021 | 10,26 | 10,50 | 10,17 | 10,40 | -1,33% | - |
| 17.02.2021 | 10,91 | 10,91 | 10,36 | 10,54 | -1,40% | - |
| 16.02.2021 | 10,92 | 10,93 | 10,62 | 10,69 | -0,05% | - |
| 12.02.2021 | 10,61 | 10,73 | 10,55 | 10,70 | 2,94% | - |
| 11.02.2021 | 10,50 | 10,58 | 10,31 | 10,39 | -0,57% | - |
| 10.02.2021 | 10,51 | 10,58 | 10,21 | 10,45 | -0,14% | - |
| 09.02.2021 | 10,28 | 10,51 | 10,27 | 10,47 | 3,92% | - |
| 08.02.2021 | 10,11 | 10,14 | 10,01 | 10,07 | 1,67% | - |
| 05.02.2021 | 9,77 | 9,91 | 9,74 | 9,91 | 3,23% | - |
| 04.02.2021 | 9,60 | 9,60 | 9,60 | 9,60 | -0,31% | - |
| 03.02.2021 | 9,55 | 9,78 | 9,51 | 9,63 | -0,72% | - |
| 02.02.2021 | 9,58 | 9,76 | 9,50 | 9,70 | -3,10% | - |
| 01.02.2021 | 9,83 | 10,15 | 0,00 | 10,01 | 1,32% | - |
| 29.01.2021 | 10,43 | 10,50 | 9,76 | 9,88 | -1,40% | - |
| 28.01.2021 | 9,72 | 10,07 | 9,66 | 10,02 | -2,53% | - |
| 27.01.2021 | 10,17 | 10,87 | 10,11 | 10,28 | 5,49% | - |
| 26.01.2021 | 9,74 | 9,75 | 9,74 | 9,74 | 0,52% | - |
| 25.01.2021 | 9,86 | 9,99 | 9,58 | 9,69 | -0,15% | - |
| 22.01.2021 | 9,52 | 9,71 | 9,46 | 9,71 | 0,47% | - |
| 21.01.2021 | 9,63 | 9,83 | 9,55 | 9,66 | 0,78% | - |
| 20.01.2021 | 9,79 | 9,82 | 9,48 | 9,59 | -3,13% | - |
| 19.01.2021 | 9,64 | 9,99 | 9,62 | 9,90 | 3,02% | - |
| 15.01.2021 | 9,66 | 9,79 | 9,59 | 9,61 | -1,18% | - |
| 14.01.2021 | 9,59 | 9,89 | 9,54 | 9,72 | 4,91% | - |
| 13.01.2021 | 9,61 | 9,62 | 9,24 | 9,27 | -4,04% | - |
| 12.01.2021 | 9,66 | 9,86 | 9,58 | 9,66 | 2,66% | - |
| 11.01.2021 | 9,50 | 9,57 | 9,40 | 9,41 | 2,51% | - |
| 08.01.2021 | 9,18 | 9,18 | 9,18 | 9,18 | -6,33% | - |
| 07.01.2021 | 9,58 | 9,80 | 9,45 | 9,80 | 0,82% | - |
| 06.01.2021 | 9,62 | 9,88 | 9,60 | 9,72 | -5,82% | - |
| 05.01.2021 | 10,44 | 10,55 | 10,32 | 10,32 | 0,29% | - |
| 04.01.2021 | 10,37 | 10,37 | 10,12 | 10,29 | -1,91% | - |
| 31.12.2020 | 10,61 | 10,65 | 10,45 | 10,49 | -1,32% | - |
| 30.12.2020 | 10,61 | 10,78 | 10,54 | 10,63 | -0,09% | - |
| 29.12.2020 | 10,56 | 10,68 | 10,35 | 10,64 | -2,79% | - |
| 28.12.2020 | 11,35 | 11,36 | 10,76 | 10,94 | -1,97% | - |
| 24.12.2020 | 10,93 | 11,31 | 10,88 | 11,16 | 1,32% | - |
| 23.12.2020 | 10,90 | 11,15 | 10,90 | 11,02 | -2,65% | - |
| 22.12.2020 | 11,23 | 11,51 | 11,20 | 11,32 | 2,54% | - |
| 21.12.2020 | 10,85 | 11,04 | 10,65 | 11,04 | 0,00% | - |
| 18.12.2020 | 10,62 | 11,21 | 10,54 | 11,04 | 6,88% | - |
| 17.12.2020 | 10,49 | 10,65 | 10,22 | 10,33 | 2,08% | - |
| 16.12.2020 | 10,23 | 10,24 | 10,10 | 10,12 | -0,78% | - |
| 15.12.2020 | 9,90 | 10,37 | 9,90 | 10,20 | 4,51% | - |
| 14.12.2020 | 9,73 | 10,00 | 9,67 | 9,76 | 5,23% | - |
| 11.12.2020 | 9,44 | 9,58 | 9,27 | 9,27 | 2,60% | - |
| 10.12.2020 | 8,65 | 9,04 | 8,65 | 9,04 | 5,61% | - |
| 09.12.2020 | 9,16 | 9,17 | 8,53 | 8,56 | -5,05% | - |
| 08.12.2020 | 9,06 | 9,28 | 8,98 | 9,01 | 0,90% | - |
| 07.12.2020 | 8,98 | 9,16 | 8,87 | 8,93 | 1,77% | - |
| 04.12.2020 | 8,63 | 8,80 | 8,61 | 8,78 | 2,57% | - |
| 03.12.2020 | 8,37 | 8,70 | 8,37 | 8,56 | -23,51% | - |
| 02.12.2020 | 8,33 | 11,19 | 0,00 | 11,19 | 37,32% | - |
| 01.12.2020 | 8,31 | 8,31 | 8,15 | 8,15 | -3,67% | - |
| 30.11.2020 | 8,61 | 8,61 | 8,28 | 8,46 | -1,69% | - |
| 27.11.2020 | 8,57 | 8,72 | 8,32 | 8,60 | 2,20% | - |
| 25.11.2020 | 8,41 | 8,42 | 8,41 | 8,42 | 0,72% | - |
| 24.11.2020 | 8,39 | 8,45 | 8,23 | 8,36 | 1,33% | - |
| 23.11.2020 | 8,05 | 8,30 | 8,03 | 8,25 | 5,64% | - |
| 20.11.2020 | 7,62 | 7,85 | 7,59 | 7,81 | 9,16% | - |
| 19.11.2020 | 6,99 | 7,17 | 6,98 | 7,15 | 2,07% | - |
| 18.11.2020 | 7,00 | 7,14 | 6,95 | 7,01 | 1,74% | - |
| 17.11.2020 | 6,89 | 6,89 | 6,89 | 6,89 | -0,29% | - |
| 16.11.2020 | 6,94 | 6,97 | 6,83 | 6,91 | 0,66% | - |
| 13.11.2020 | 6,86 | 6,86 | 6,86 | 6,86 | 0,96% | - |
| 12.11.2020 | 6,77 | 6,89 | 6,74 | 6,80 | -2,44% | - |
| 11.11.2020 | 7,06 | 7,07 | 6,88 | 6,97 | -2,79% | - |
| 10.11.2020 | 7,02 | 7,25 | 6,96 | 7,17 | 1,49% | - |
| 09.11.2020 | 6,92 | 7,15 | 6,83 | 7,06 | 5,53% | - |
| 06.11.2020 | 6,34 | 7,19 | 6,34 | 6,69 | -6,50% | - |
| 05.11.2020 | 6,80 | 7,17 | 6,77 | 7,16 | 9,49% | - |
| 04.11.2020 | 6,43 | 6,60 | 6,40 | 6,54 | 1,55% | - |
| 03.11.2020 | 6,59 | 6,60 | 6,34 | 6,44 | 5,23% | - |
| 02.11.2020 | 6,24 | 6,25 | 6,04 | 6,12 | -1,92% | - |
| 30.10.2020 | 6,45 | 6,46 | 6,21 | 6,24 | -4,00% | - |
| 29.10.2020 | 6,39 | 6,53 | 6,38 | 6,50 | 2,20% | - |
| 28.10.2020 | 6,43 | 6,45 | 6,32 | 6,36 | -4,72% | - |
| 27.10.2020 | 6,67 | 6,67 | 6,67 | 6,67 | -0,52% | - |
| 26.10.2020 | 6,70 | 6,71 | 6,52 | 6,71 | 0,30% | - |
| 23.10.2020 | 6,59 | 6,72 | 6,58 | 6,69 | 0,45% | - |
| 22.10.2020 | 0,00 | 6,68 | 0,00 | 6,66 | 2,15% | - |
| 21.10.2020 | 6,65 | 6,70 | 6,52 | 6,52 | 0,00% | - |
| 20.10.2020 | 6,68 | 6,76 | 0,00 | 6,52 | -3,84% | - |
| 19.10.2020 | 6,91 | 6,95 | 6,74 | 6,78 | 1,12% | - |
| 16.10.2020 | 6,74 | 6,82 | 6,70 | 6,70 | -0,52% | - |
| 15.10.2020 | 6,62 | 6,75 | 6,57 | 6,74 | 0,90% | - |
| 14.10.2020 | 6,80 | 6,81 | 6,65 | 6,68 | -0,60% | - |
| 13.10.2020 | 6,70 | 6,80 | 6,65 | 6,72 | -0,89% | - |
| 12.10.2020 | 6,85 | 6,89 | 6,74 | 6,78 | -2,59% | - |
| 09.10.2020 | 6,76 | 6,99 | 6,74 | 6,96 | 2,66% | - |
| 08.10.2020 | 6,82 | 6,82 | 6,63 | 6,78 | 4,96% | - |
| 07.10.2020 | 6,38 | 6,46 | 6,35 | 6,46 | 2,06% | - |
| 06.10.2020 | 6,36 | 6,42 | 6,28 | 6,33 | 0,80% | - |
| 05.10.2020 | 6,28 | 6,28 | 6,28 | 6,28 | 2,45% | - |