6,238€
0,10%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 6,11 | 6,11 | 6,11 | 6,11 | -2,02% | - |
| 10.09.2026 | 6,21 | 6,42 | 6,08 | 6,23 | -1,00% | 106,00 |
| 09.09.2026 | 6,52 | 6,53 | 6,15 | 6,30 | -2,39% | 681,00 |
| 08.09.2026 | 6,21 | 6,56 | 6,11 | 6,45 | 3,58% | 3.189,00 |
| 07.09.2026 | 6,19 | 6,33 | 6,11 | 6,23 | 0,89% | 12,00 |
| 04.09.2026 | 6,17 | 6,31 | 6,08 | 6,17 | -0,02% | 3.223,00 |
| 03.09.2026 | 6,52 | 6,56 | 6,13 | 6,17 | -5,50% | 5.667,00 |
| 02.09.2026 | 6,46 | 6,56 | 6,34 | 6,53 | 0,91% | - |
| 01.09.2026 | 6,59 | 6,82 | 6,42 | 6,47 | -2,56% | 408,00 |
| 31.08.2026 | 6,66 | 6,70 | 6,51 | 6,64 | -0,17% | 1.684,00 |
| 28.08.2026 | 6,69 | 6,76 | 6,53 | 6,65 | -0,72% | 626,00 |
| 27.08.2026 | 6,78 | 6,94 | 6,58 | 6,70 | -1,56% | 4.214,00 |
| 26.08.2026 | 6,89 | 6,90 | 6,75 | 6,81 | -0,37% | 7.922,00 |
| 25.08.2026 | 6,74 | 6,88 | 6,60 | 6,83 | 3,53% | 186,00 |
| 24.08.2026 | 6,72 | 6,73 | 6,40 | 6,60 | -0,65% | 4.440,00 |
| 21.08.2026 | 6,84 | 6,87 | 6,54 | 6,64 | -1,18% | 2.198,00 |
| 20.08.2026 | 6,85 | 6,88 | 6,66 | 6,72 | -1,26% | 7.800,00 |
| 19.08.2026 | 6,99 | 7,17 | 6,70 | 6,81 | -47,98% | 13.974,00 |
| 05.05.2026 | 14,71 | 14,91 | 12,20 | 13,09 | -16,01% | 15.098,00 |
| 04.05.2026 | 15,64 | 15,90 | 15,30 | 15,58 | 3,26% | 2.559,00 |
| 30.04.2026 | 14,46 | 15,11 | 14,20 | 15,09 | 5,06% | 4.375,00 |
| 29.04.2026 | 13,78 | 14,58 | 13,72 | 14,36 | 4,48% | 618,00 |
| 28.04.2026 | 14,23 | 14,40 | 13,53 | 13,75 | -3,31% | 7.186,00 |
| 27.04.2026 | 14,49 | 14,51 | 13,94 | 14,22 | -1,54% | 5.240,00 |
| 24.04.2026 | 14,39 | 14,54 | 14,18 | 14,44 | 0,70% | 13.085,00 |
| 23.04.2026 | 14,42 | 14,70 | 14,08 | 14,34 | -1,07% | 2.972,00 |
| 22.04.2026 | 15,14 | 15,15 | 14,26 | 14,49 | -3,09% | 8.844,00 |
| 21.04.2026 | 15,02 | 15,30 | 14,87 | 14,96 | -0,56% | 2.533,00 |
| 20.04.2026 | 14,19 | 15,09 | 14,15 | 15,04 | 3,85% | 10.745,00 |
| 17.04.2026 | 14,20 | 14,56 | 13,81 | 14,48 | 2,29% | 7.704,00 |
| 16.04.2026 | 13,26 | 14,19 | 13,12 | 14,16 | 6,77% | 1.838,00 |
| 15.04.2026 | 13,09 | 13,33 | 12,72 | 13,26 | 1,23% | 1.106,00 |
| 14.04.2026 | 12,74 | 13,29 | 12,67 | 13,10 | 3,09% | 6.623,00 |
| 13.04.2026 | 12,82 | 12,90 | 12,47 | 12,71 | -0,85% | 19.600,00 |
| 10.04.2026 | 12,71 | 12,97 | 12,52 | 12,82 | 1,81% | 4.981,00 |
| 09.04.2026 | 11,74 | 12,68 | 11,61 | 12,59 | 6,87% | 4.354,00 |
| 08.04.2026 | 11,48 | 11,86 | 11,27 | 11,78 | 3,27% | 5.184,00 |
| 07.04.2026 | 11,14 | 11,43 | 10,86 | 11,41 | 2,29% | 6.348,00 |
| 02.04.2026 | 10,86 | 11,24 | 10,65 | 11,15 | 0,88% | 12.146,00 |
| 01.04.2026 | 10,93 | 11,22 | 10,83 | 11,05 | 1,64% | 3.160,00 |
| 31.03.2026 | 10,86 | 11,00 | 10,54 | 10,88 | 1,87% | 6.973,00 |
| 30.03.2026 | 11,34 | 11,45 | 10,62 | 10,68 | -4,94% | 5.993,00 |
| 27.03.2026 | 11,32 | 11,42 | 11,07 | 11,23 | -0,18% | 5.140,00 |
| 26.03.2026 | 10,87 | 11,43 | 10,69 | 11,25 | 2,85% | 14.564,00 |
| 25.03.2026 | 10,92 | 11,02 | 10,65 | 10,94 | 0,37% | 3.980,00 |
| 24.03.2026 | 10,28 | 11,00 | 10,28 | 10,90 | 4,84% | 4.697,00 |
| 23.03.2026 | 9,86 | 10,56 | 9,74 | 10,40 | 4,79% | 13.172,00 |
| 20.03.2026 | 10,30 | 10,39 | 9,81 | 9,92 | -3,41% | - |
| 19.03.2026 | 10,11 | 10,66 | 9,73 | 10,27 | 0,59% | 4.137,00 |
| 18.03.2026 | 9,35 | 10,27 | 9,31 | 10,21 | 9,76% | 12.301,00 |
| 17.03.2026 | 8,92 | 9,36 | 8,48 | 9,30 | 4,47% | 9.495,00 |
| 16.03.2026 | 8,69 | 8,98 | 8,65 | 8,90 | 2,36% | 215,00 |
| 13.03.2026 | 8,74 | 8,93 | 8,56 | 8,70 | 0,14% | - |
| 12.03.2026 | 8,73 | 8,92 | 8,63 | 8,69 | -1,85% | - |
| 11.03.2026 | 8,80 | 8,87 | 8,61 | 8,85 | 1,30% | 1.246,00 |
| 10.03.2026 | 8,27 | 8,83 | 8,24 | 8,74 | 5,67% | 1.260,00 |
| 09.03.2026 | 8,14 | 8,33 | 7,92 | 8,27 | 0,23% | 3.821,00 |
| 06.03.2026 | 8,67 | 8,78 | 8,25 | 8,25 | -4,87% | 2.900,00 |
| 05.03.2026 | 8,82 | 8,94 | 8,51 | 8,67 | -1,48% | - |
| 04.03.2026 | 8,50 | 9,00 | 8,35 | 8,80 | 3,52% | 3.285,00 |
| 03.03.2026 | 8,50 | 8,63 | 8,15 | 8,50 | -0,22% | 9.004,00 |
| 02.03.2026 | 8,64 | 8,72 | 8,20 | 8,52 | -1,41% | 1.512,00 |
| 27.02.2026 | 8,39 | 8,65 | 8,33 | 8,64 | 3,02% | 5.992,00 |
| 26.02.2026 | 9,27 | 9,39 | 8,21 | 8,39 | -7,15% | 7.500,00 |
| 25.02.2026 | 8,96 | 9,24 | 8,82 | 9,04 | 0,48% | 6.521,00 |
| 24.02.2026 | 8,67 | 9,20 | 8,63 | 8,99 | 3,83% | 1.707,00 |
| 23.02.2026 | 8,51 | 8,74 | 8,33 | 8,66 | 1,36% | - |
| 20.02.2026 | 8,40 | 8,78 | 8,36 | 8,55 | 1,84% | 4.224,00 |
| 19.02.2026 | 8,44 | 8,48 | 8,30 | 8,39 | -0,67% | 40,00 |
| 18.02.2026 | 8,56 | 8,69 | 8,38 | 8,45 | -1,25% | 22,00 |
| 17.02.2026 | 8,55 | 8,69 | 8,37 | 8,56 | 0,13% | - |
| 16.02.2026 | 8,54 | 8,64 | 8,53 | 8,54 | 0,15% | 2.415,00 |
| 13.02.2026 | 8,38 | 8,66 | 8,26 | 8,53 | 1,95% | 2.709,00 |
| 12.02.2026 | 8,74 | 8,74 | 8,14 | 8,37 | -3,94% | 2.965,00 |
| 11.02.2026 | 8,76 | 8,90 | 8,54 | 8,71 | 0,16% | 2.443,00 |
| 10.02.2026 | 8,74 | 8,90 | 8,59 | 8,70 | -0,41% | 3.483,00 |
| 09.02.2026 | 8,32 | 8,77 | 8,16 | 8,73 | 4,74% | 1.947,00 |
| 06.02.2026 | 7,97 | 8,43 | 7,96 | 8,34 | 4,46% | 1.466,00 |
| 05.02.2026 | 8,01 | 8,12 | 7,83 | 7,98 | -0,49% | 2.310,00 |
| 04.02.2026 | 8,03 | 8,30 | 7,77 | 8,02 | -0,12% | 84,00 |
| 03.02.2026 | 7,93 | 8,23 | 7,84 | 8,03 | 1,07% | 2.269,00 |
| 02.02.2026 | 7,77 | 8,19 | 7,72 | 7,95 | 2,20% | - |
| 30.01.2026 | 7,85 | 8,13 | 7,67 | 7,78 | -0,64% | 2.630,00 |
| 29.01.2026 | 8,01 | 8,08 | 7,83 | 7,83 | -2,64% | 1.257,00 |
| 28.01.2026 | 8,05 | 8,24 | 7,97 | 8,04 | 1,04% | 2.890,00 |
| 27.01.2026 | 8,20 | 8,26 | 7,95 | 7,95 | -2,91% | 1.823,00 |
| 26.01.2026 | 8,06 | 8,25 | 7,98 | 8,19 | 1,41% | 2.417,00 |
| 23.01.2026 | 8,43 | 8,52 | 8,03 | 8,08 | -4,04% | 9.183,00 |
| 22.01.2026 | 8,11 | 8,81 | 7,94 | 8,42 | 5,90% | 14.077,00 |
| 21.01.2026 | 7,88 | 8,02 | 7,75 | 7,95 | 0,80% | 8.270,00 |
| 20.01.2026 | 7,88 | 7,97 | 7,65 | 7,89 | -0,25% | - |
| 19.01.2026 | 7,93 | 7,96 | 7,76 | 7,91 | -0,91% | 5.575,00 |
| 16.01.2026 | 7,83 | 8,04 | 7,74 | 7,98 | 1,85% | 1.260,00 |
| 15.01.2026 | 7,55 | 8,06 | 7,54 | 7,83 | 4,02% | 2.000,00 |
| 14.01.2026 | 7,74 | 7,77 | 7,49 | 7,53 | -2,69% | 30,00 |
| 13.01.2026 | 8,02 | 8,03 | 7,69 | 7,74 | -3,47% | 2.400,00 |
| 12.01.2026 | 7,54 | 8,04 | 7,27 | 8,02 | 6,03% | 2.220,00 |
| 09.01.2026 | 7,58 | 7,61 | 7,30 | 7,56 | -0,08% | 8.404,00 |
| 08.01.2026 | 7,57 | 7,59 | 7,40 | 7,57 | -0,04% | - |
| 07.01.2026 | 7,81 | 7,83 | 7,46 | 7,57 | -3,15% | 1.005,00 |