4,369€
3,16%
Echtzeit-Aktienkurs ADTRAN Holdings
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,25 | 4,45 | 4,10 | 4,37 | 3,28% | 13.409,00 |
| 11.11.2026 | 4,01 | 4,26 | 3,99 | 4,24 | 6,97% | 10.377,00 |
| 10.11.2026 | 3,94 | 4,17 | 3,90 | 3,96 | 3,29% | 3.636,00 |
| 09.11.2026 | 3,64 | 3,86 | 3,62 | 3,83 | 6,62% | 6.668,00 |
| 06.11.2026 | 3,70 | 3,98 | 3,52 | 3,60 | -4,01% | 12.659,00 |
| 05.11.2026 | 4,14 | 4,29 | 3,59 | 3,75 | -10,96% | 14.892,00 |
| 04.11.2026 | 4,52 | 4,61 | 4,08 | 4,21 | -7,21% | 16.528,00 |
| 03.11.2026 | 5,63 | 5,70 | 4,49 | 4,53 | -19,88% | 19.444,00 |
| 02.11.2026 | 5,84 | 5,89 | 5,61 | 5,66 | -2,23% | 5.388,00 |
| 30.10.2026 | 6,14 | 6,20 | 5,71 | 5,79 | -6,83% | 12.294,00 |
| 29.10.2026 | 6,12 | 6,25 | 5,93 | 6,21 | 0,86% | - |
| 28.10.2026 | 6,19 | 6,25 | 6,08 | 6,16 | 1,08% | 1.865,00 |
| 27.10.2026 | 5,85 | 6,24 | 5,74 | 6,09 | 3,38% | 1.000,00 |
| 26.10.2026 | 5,74 | 5,96 | 5,69 | 5,89 | 2,50% | - |
| 23.10.2026 | 5,76 | 5,87 | 5,70 | 5,75 | -1,05% | 3.000,00 |
| 22.10.2026 | 5,81 | 5,97 | 5,66 | 5,81 | -2,02% | 2.856,00 |
| 21.10.2026 | 5,86 | 6,00 | 5,75 | 5,93 | 1,73% | 3.978,00 |
| 20.10.2026 | 5,73 | 5,91 | 5,65 | 5,83 | 0,48% | 6.052,00 |
| 19.10.2026 | 5,64 | 5,83 | 5,63 | 5,80 | 1,63% | 11.296,00 |
| 16.10.2026 | 5,80 | 5,83 | 5,60 | 5,71 | -1,76% | 17.730,00 |
| 15.10.2026 | 5,81 | 5,87 | 5,80 | 5,81 | -3,41% | - |
| 14.10.2026 | 6,22 | 6,30 | 5,90 | 6,02 | -3,33% | 5.983,00 |
| 13.10.2026 | 6,25 | 6,37 | 6,08 | 6,22 | -2,38% | 5.600,00 |
| 12.10.2026 | 6,65 | 6,81 | 6,28 | 6,37 | -4,84% | 2.307,00 |
| 09.10.2026 | 6,68 | 6,93 | 6,58 | 6,70 | -0,28% | 30,00 |
| 08.10.2026 | 6,94 | 6,94 | 6,54 | 6,72 | -3,59% | 15.479,00 |
| 07.10.2026 | 6,86 | 7,06 | 6,63 | 6,97 | 3,57% | 3.000,00 |
| 06.10.2026 | 6,41 | 6,79 | 6,35 | 6,73 | 7,15% | 1.840,00 |
| 05.10.2026 | 6,29 | 6,40 | 6,22 | 6,28 | -0,71% | 75,00 |
| 02.10.2026 | 6,29 | 6,43 | 6,16 | 6,32 | 0,51% | 1.606,00 |
| 01.10.2026 | 6,04 | 6,38 | 5,97 | 6,29 | 4,83% | 2.694,00 |
| 30.09.2026 | 6,06 | 6,11 | 5,94 | 6,00 | -0,71% | 1.921,00 |
| 29.09.2026 | 5,97 | 6,09 | 5,97 | 6,04 | 0,80% | 1.436,00 |
| 28.09.2026 | 6,26 | 6,27 | 5,95 | 6,00 | -3,93% | 2.163,00 |
| 25.09.2026 | 6,09 | 6,33 | 6,04 | 6,24 | 2,18% | 946,00 |
| 24.09.2026 | 6,25 | 6,25 | 6,02 | 6,11 | -2,16% | 3.684,00 |
| 23.09.2026 | 6,39 | 6,40 | 6,21 | 6,24 | -1,17% | 1.615,00 |
| 22.09.2026 | 6,29 | 6,41 | 6,20 | 6,32 | -0,44% | 12.372,00 |
| 21.09.2026 | 6,28 | 6,36 | 6,19 | 6,35 | 1,85% | 2.866,00 |
| 18.09.2026 | 6,18 | 6,32 | 6,17 | 6,23 | 0,45% | 4.023,00 |
| 17.09.2026 | 6,19 | 6,33 | 6,17 | 6,20 | 0,06% | 5.600,00 |
| 16.09.2026 | 6,13 | 6,34 | 6,08 | 6,20 | 0,86% | - |
| 15.09.2026 | 6,18 | 6,24 | 6,07 | 6,15 | 0,03% | 1.735,00 |
| 14.09.2026 | 6,50 | 6,54 | 6,08 | 6,14 | -4,97% | 4.268,00 |
| 11.09.2026 | 6,17 | 6,56 | 6,17 | 6,46 | 3,72% | 4.440,00 |
| 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 |