10,195€
0,69%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,66 | 10,75 | 10,43 | 10,52 | -0,33% | - |
| 04.05.2026 | 10,22 | 10,61 | 10,01 | 10,56 | -3,30% | 13.132,00 |
| 30.04.2026 | 9,46 | 11,30 | 9,30 | 10,92 | 19,77% | 7.023,00 |
| 29.04.2026 | 8,56 | 9,25 | 8,44 | 9,12 | 6,88% | 272,00 |
| 28.04.2026 | 13,29 | 13,31 | 8,10 | 8,53 | -48,83% | 36.862,00 |
| 27.04.2026 | 16,47 | 16,77 | 16,34 | 16,67 | 0,69% | - |
| 24.04.2026 | 16,39 | 16,62 | 16,19 | 16,55 | 1,21% | - |
| 23.04.2026 | 16,28 | 16,62 | 16,16 | 16,36 | -0,27% | 1.500,00 |
| 22.04.2026 | 16,16 | 16,42 | 15,98 | 16,40 | 1,69% | 600,00 |
| 21.04.2026 | 16,35 | 16,47 | 15,98 | 16,13 | -0,67% | 56,00 |
| 20.04.2026 | 16,07 | 16,29 | 15,37 | 16,24 | -0,02% | 11.250,00 |
| 17.04.2026 | 15,96 | 16,52 | 15,90 | 16,24 | 0,96% | 1.080,00 |
| 16.04.2026 | 16,12 | 16,35 | 15,97 | 16,08 | 0,47% | 6.353,00 |
| 15.04.2026 | 16,08 | 16,57 | 15,56 | 16,01 | -1,34% | 10.720,00 |
| 14.04.2026 | 16,42 | 16,50 | 16,05 | 16,23 | -1,49% | 2.598,00 |
| 13.04.2026 | 16,10 | 16,50 | 15,95 | 16,47 | 1,67% | 1.050,00 |
| 10.04.2026 | 15,92 | 16,30 | 15,77 | 16,20 | 0,12% | 90,00 |
| 09.04.2026 | 15,89 | 16,37 | 15,79 | 16,18 | 1,45% | 700,00 |
| 08.04.2026 | 16,60 | 16,61 | 15,24 | 15,95 | -0,70% | 756,00 |
| 07.04.2026 | 16,18 | 16,28 | 15,85 | 16,06 | -1,17% | 70,00 |
| 02.04.2026 | 15,65 | 16,35 | 15,40 | 16,25 | 2,85% | 4.360,00 |
| 01.04.2026 | 15,80 | 16,05 | 15,60 | 15,80 | 0,64% | 4.436,00 |
| 31.03.2026 | 15,60 | 15,85 | 15,30 | 15,70 | 2,61% | - |
| 30.03.2026 | 15,55 | 15,95 | 15,25 | 15,30 | -2,24% | 45,00 |
| 27.03.2026 | 16,05 | 16,05 | 15,25 | 15,65 | -1,88% | - |
| 26.03.2026 | 15,75 | 16,40 | 15,55 | 15,95 | 0,00% | 2.892,00 |
| 25.03.2026 | 15,60 | 16,30 | 15,50 | 15,95 | 3,24% | 11.347,00 |
| 24.03.2026 | 15,30 | 16,00 | 15,20 | 15,45 | 1,98% | - |
| 23.03.2026 | 15,15 | 15,80 | 15,10 | 15,15 | -1,30% | 63,00 |
| 20.03.2026 | 15,35 | 15,65 | 15,10 | 15,35 | 0,00% | - |
| 19.03.2026 | 15,10 | 15,55 | 15,00 | 15,35 | -1,92% | - |
| 18.03.2026 | 15,60 | 15,80 | 15,30 | 15,65 | 1,95% | 440,00 |
| 17.03.2026 | 15,20 | 15,65 | 15,20 | 15,35 | 0,00% | - |
| 16.03.2026 | 15,60 | 15,70 | 15,25 | 15,35 | -0,32% | 90,00 |
| 13.03.2026 | 15,40 | 16,05 | 15,30 | 15,40 | -0,32% | 1.239,00 |
| 12.03.2026 | 15,20 | 15,55 | 14,95 | 15,45 | 0,65% | - |
| 11.03.2026 | 15,20 | 15,40 | 15,05 | 15,35 | 0,99% | - |
| 10.03.2026 | 15,20 | 15,75 | 15,15 | 15,20 | -0,33% | - |
| 09.03.2026 | 14,55 | 15,45 | 14,50 | 15,25 | 3,04% | 13.452,00 |
| 06.03.2026 | 15,40 | 15,50 | 14,65 | 14,80 | -3,58% | 563,00 |
| 05.03.2026 | 15,10 | 15,50 | 14,80 | 15,35 | 1,99% | 120,00 |
| 04.03.2026 | 14,85 | 15,20 | 14,65 | 15,05 | 0,33% | - |
| 03.03.2026 | 14,85 | 15,20 | 14,25 | 15,00 | -1,64% | 9.666,00 |
| 02.03.2026 | 14,60 | 15,35 | 14,35 | 15,25 | 3,04% | 1.748,00 |
| 27.02.2026 | 15,10 | 15,20 | 13,95 | 14,80 | -2,31% | 2.400,00 |
| 26.02.2026 | 15,05 | 15,35 | 13,85 | 15,15 | -0,33% | 4.449,00 |
| 25.02.2026 | 15,25 | 15,45 | 15,00 | 15,20 | -0,33% | 2.058,00 |
| 24.02.2026 | 15,25 | 15,45 | 15,00 | 15,25 | 0,00% | - |
| 23.02.2026 | 15,80 | 16,05 | 14,80 | 15,25 | -5,57% | 6.075,00 |
| 20.02.2026 | 15,70 | 16,40 | 15,60 | 16,15 | 2,87% | - |
| 19.02.2026 | 16,05 | 16,15 | 15,55 | 15,70 | -1,88% | 2.033,00 |
| 18.02.2026 | 16,20 | 16,45 | 15,90 | 16,00 | -0,93% | 96,00 |
| 17.02.2026 | 16,15 | 16,30 | 15,85 | 16,15 | -0,31% | 7.011,00 |
| 16.02.2026 | 16,20 | 16,30 | 16,05 | 16,20 | 0,31% | 2.958,00 |
| 13.02.2026 | 15,75 | 16,25 | 15,55 | 16,15 | 1,89% | - |
| 12.02.2026 | 16,20 | 16,35 | 15,60 | 15,85 | -1,25% | 500,00 |
| 11.02.2026 | 16,35 | 16,80 | 15,80 | 16,05 | -1,53% | 1.053,00 |
| 10.02.2026 | 16,25 | 16,75 | 16,20 | 16,30 | -0,31% | - |
| 09.02.2026 | 16,00 | 16,60 | 15,75 | 16,35 | 2,19% | 2.050,00 |
| 06.02.2026 | 15,00 | 16,20 | 14,85 | 16,00 | 7,38% | 1.592,00 |
| 05.02.2026 | 15,45 | 15,55 | 14,90 | 14,90 | -3,56% | 2.885,00 |
| 04.02.2026 | 15,75 | 16,00 | 14,90 | 15,45 | -1,90% | 1.749,00 |
| 03.02.2026 | 15,85 | 16,05 | 15,45 | 15,75 | -0,94% | 600,00 |
| 02.02.2026 | 14,90 | 16,25 | 14,85 | 15,90 | 4,26% | 2.158,00 |
| 30.01.2026 | 15,40 | 15,95 | 15,05 | 15,25 | -1,29% | 23.722,00 |
| 29.01.2026 | 15,70 | 15,85 | 15,15 | 15,45 | -1,90% | 2.150,00 |
| 28.01.2026 | 15,40 | 16,00 | 15,20 | 15,75 | 3,62% | 18.401,00 |
| 27.01.2026 | 15,20 | 15,60 | 15,05 | 15,20 | -0,33% | 1.250,00 |
| 26.01.2026 | 15,10 | 15,65 | 15,05 | 15,25 | 0,66% | 4.320,00 |
| 23.01.2026 | 15,40 | 15,45 | 15,05 | 15,15 | -1,62% | - |
| 22.01.2026 | 15,50 | 15,75 | 15,15 | 15,40 | -0,32% | 1.100,00 |
| 21.01.2026 | 15,40 | 15,60 | 15,00 | 15,45 | 0,65% | 2.721,00 |
| 20.01.2026 | 15,80 | 15,80 | 15,20 | 15,35 | -1,92% | - |
| 19.01.2026 | 16,00 | 16,05 | 15,00 | 15,65 | -2,19% | 10.541,00 |
| 16.01.2026 | 16,55 | 16,75 | 15,65 | 16,00 | -3,03% | 27.030,00 |
| 15.01.2026 | 16,40 | 17,20 | 16,25 | 16,50 | 0,92% | 1.068,00 |
| 14.01.2026 | 16,80 | 16,90 | 15,85 | 16,35 | -2,68% | 3.254,00 |
| 13.01.2026 | 16,25 | 17,00 | 16,00 | 16,80 | 2,75% | 4.550,00 |
| 12.01.2026 | 15,80 | 17,00 | 15,70 | 16,35 | 2,83% | 1.732,00 |
| 09.01.2026 | 15,30 | 16,00 | 15,05 | 15,90 | 3,92% | 1.338,00 |
| 08.01.2026 | 15,15 | 15,40 | 14,70 | 15,30 | 0,99% | 3.115,00 |
| 07.01.2026 | 15,80 | 15,85 | 15,10 | 15,15 | -3,81% | 1.756,00 |
| 06.01.2026 | 15,90 | 16,00 | 15,30 | 15,75 | -1,25% | 13.020,00 |
| 05.01.2026 | 15,70 | 16,00 | 15,15 | 15,95 | 2,24% | 104,00 |
| 02.01.2026 | 15,50 | 16,00 | 15,25 | 15,60 | 1,30% | 648,00 |
| 30.12.2025 | 15,45 | 15,50 | 15,35 | 15,40 | -0,32% | - |
| 29.12.2025 | 15,45 | 15,55 | 15,05 | 15,45 | 0,00% | 660,00 |
| 23.12.2025 | 15,60 | 15,70 | 15,30 | 15,45 | -1,28% | 2.420,00 |
| 22.12.2025 | 15,50 | 15,85 | 15,40 | 15,65 | 0,00% | 1.981,00 |
| 19.12.2025 | 15,35 | 15,75 | 15,20 | 15,65 | 2,62% | 1.540,00 |
| 18.12.2025 | 15,10 | 15,75 | 15,00 | 15,25 | 0,66% | 864,00 |
| 17.12.2025 | 15,70 | 15,90 | 15,00 | 15,15 | -2,57% | 1.175,00 |
| 16.12.2025 | 16,05 | 16,40 | 15,50 | 15,55 | -3,72% | 9.575,00 |
| 15.12.2025 | 16,60 | 17,00 | 16,15 | 16,15 | -2,42% | 1.098,00 |
| 12.12.2025 | 17,60 | 17,75 | 16,30 | 16,55 | -5,70% | 1.441,00 |
| 11.12.2025 | 17,10 | 17,60 | 16,60 | 17,55 | 1,74% | 4.295,00 |
| 10.12.2025 | 17,15 | 17,50 | 16,90 | 17,25 | 0,58% | 2.040,00 |
| 09.12.2025 | 17,10 | 17,25 | 16,80 | 17,15 | 1,18% | 705,00 |
| 08.12.2025 | 16,70 | 17,20 | 16,40 | 16,95 | 3,04% | 235,00 |
| 05.12.2025 | 16,20 | 16,50 | 16,00 | 16,45 | 1,86% | 1.700,00 |