9,240$
0,76%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 9,20 | 9,27 | 9,15 | 9,23 | 0,65% | 797.013,00 |
| 24.07.2025 | 9,50 | 9,50 | 9,17 | 9,17 | -2,96% | 717.139,00 |
| 23.07.2025 | 9,47 | 9,66 | 9,31 | 9,45 | 0,32% | 738.473,00 |
| 22.07.2025 | 9,52 | 9,59 | 9,26 | 9,42 | -0,32% | 836.313,00 |
| 21.07.2025 | 9,40 | 9,46 | 9,10 | 9,45 | 0,43% | 1.040.032,00 |
| 18.07.2025 | 9,69 | 9,69 | 9,26 | 9,41 | -1,57% | 1.269.937,00 |
| 17.07.2025 | 9,72 | 10,23 | 9,54 | 9,56 | -1,04% | 2.910.390,00 |
| 16.07.2025 | 8,85 | 9,75 | 8,71 | 9,66 | 9,15% | 4.023.855,00 |
| 15.07.2025 | 9,22 | 9,27 | 8,83 | 8,85 | -3,17% | 1.005.592,00 |
| 14.07.2025 | 9,15 | 9,22 | 9,05 | 9,14 | -0,65% | 854.899,00 |
| 11.07.2025 | 9,31 | 9,33 | 9,14 | 9,20 | -2,23% | 543.107,00 |
| 10.07.2025 | 9,44 | 9,50 | 9,23 | 9,41 | -0,32% | 771.583,00 |
| 09.07.2025 | 9,35 | 9,47 | 9,07 | 9,44 | 1,07% | 1.052.277,00 |
| 08.07.2025 | 9,56 | 9,56 | 9,25 | 9,34 | -3,31% | 1.156.380,00 |
| 07.07.2025 | 9,45 | 9,68 | 9,27 | 9,66 | 1,05% | 1.187.023,00 |
| 03.07.2025 | 9,37 | 9,63 | 9,34 | 9,56 | 1,70% | 622.349,00 |
| 02.07.2025 | 9,07 | 9,41 | 9,03 | 9,40 | 2,84% | 987.388,00 |
| 01.07.2025 | 8,88 | 9,42 | 8,80 | 9,14 | 1,90% | 1.211.072,00 |
| 30.06.2025 | 8,96 | 9,17 | 8,86 | 8,97 | 0,90% | 2.363.580,00 |
| 27.06.2025 | 8,77 | 9,02 | 8,59 | 8,89 | 1,48% | 3.630.255,00 |
| 26.06.2025 | 8,89 | 9,04 | 8,69 | 8,76 | -1,90% | 1.542.384,00 |
| 25.06.2025 | 8,72 | 9,11 | 8,62 | 8,93 | 2,88% | 1.140.205,00 |
| 24.06.2025 | 8,45 | 8,71 | 8,37 | 8,68 | 2,60% | 1.031.281,00 |
| 23.06.2025 | 7,83 | 8,48 | 7,77 | 8,46 | 7,22% | 1.212.549,00 |
| 20.06.2025 | 8,07 | 8,07 | 7,85 | 7,89 | -0,63% | 976.919,00 |
| 18.06.2025 | 7,80 | 7,98 | 7,75 | 7,94 | 1,79% | 731.305,00 |
| 17.06.2025 | 7,67 | 7,86 | 7,62 | 7,80 | 0,91% | 1.132.489,00 |
| 16.06.2025 | 7,59 | 7,87 | 7,57 | 7,73 | 3,07% | 938.293,00 |
| 13.06.2025 | 7,66 | 7,69 | 7,42 | 7,50 | -4,09% | 949.899,00 |
| 12.06.2025 | 7,83 | 7,88 | 7,68 | 7,82 | -0,26% | 1.053.400,00 |
| 11.06.2025 | 8,03 | 8,16 | 7,81 | 7,84 | -2,12% | 770.811,00 |
| 10.06.2025 | 8,32 | 8,39 | 7,95 | 8,01 | -3,73% | 632.036,00 |
| 09.06.2025 | 8,06 | 8,37 | 8,00 | 8,32 | 3,61% | 677.921,00 |
| 06.06.2025 | 8,07 | 8,11 | 7,95 | 8,03 | 0,88% | 502.857,00 |
| 05.06.2025 | 8,20 | 8,20 | 7,91 | 7,96 | -3,05% | 547.702,00 |
| 04.06.2025 | 8,35 | 8,38 | 8,16 | 8,21 | -1,08% | 459.202,00 |
| 03.06.2025 | 8,46 | 8,56 | 8,25 | 8,30 | -1,66% | 861.856,00 |
| 02.06.2025 | 8,06 | 8,45 | 7,90 | 8,44 | 5,11% | 843.675,00 |
| 30.05.2025 | 8,05 | 8,12 | 7,93 | 8,03 | -1,59% | 1.332.193,00 |
| 29.05.2025 | 8,24 | 8,24 | 8,00 | 8,16 | 0,12% | 852.398,00 |
| 28.05.2025 | 8,03 | 8,21 | 7,88 | 8,15 | 1,49% | 788.851,00 |
| 27.05.2025 | 7,91 | 8,05 | 7,87 | 8,03 | 2,95% | 443.275,00 |
| 23.05.2025 | 7,72 | 7,84 | 7,65 | 7,80 | -0,89% | 446.688,00 |
| 22.05.2025 | 8,08 | 8,15 | 7,87 | 7,87 | -2,11% | 488.163,00 |
| 21.05.2025 | 7,93 | 8,27 | 7,86 | 8,04 | -0,12% | 791.091,00 |
| 20.05.2025 | 8,09 | 8,14 | 8,04 | 8,05 | -0,62% | 567.792,00 |
| 19.05.2025 | 8,01 | 8,18 | 8,01 | 8,10 | -0,37% | 512.104,00 |
| 16.05.2025 | 8,21 | 8,34 | 8,10 | 8,13 | -0,73% | 530.261,00 |
| 15.05.2025 | 8,16 | 8,33 | 8,15 | 8,19 | 0,49% | 528.679,00 |
| 14.05.2025 | 8,56 | 8,67 | 8,08 | 8,15 | -4,79% | 934.942,00 |
| 13.05.2025 | 8,32 | 8,61 | 8,32 | 8,56 | 3,01% | 757.476,00 |
| 12.05.2025 | 8,13 | 8,40 | 7,98 | 8,31 | 7,78% | 1.455.013,00 |
| 09.05.2025 | 7,75 | 7,84 | 7,52 | 7,71 | 0,00% | 1.182.773,00 |
| 08.05.2025 | 7,91 | 8,26 | 7,49 | 7,71 | -3,02% | 1.753.405,00 |
| 07.05.2025 | 7,76 | 8,02 | 7,64 | 7,95 | 2,58% | 1.767.768,00 |
| 06.05.2025 | 7,71 | 7,83 | 7,66 | 7,75 | -1,90% | 798.736,00 |
| 05.05.2025 | 7,79 | 8,03 | 7,70 | 7,90 | 0,25% | 887.372,00 |
| 02.05.2025 | 7,86 | 8,00 | 7,82 | 7,88 | 1,16% | 959.451,00 |
| 01.05.2025 | 7,72 | 8,01 | 7,69 | 7,79 | 1,70% | 816.276,00 |
| 30.04.2025 | 7,58 | 7,69 | 7,49 | 7,66 | -1,16% | 805.919,00 |
| 29.04.2025 | 7,78 | 7,92 | 7,73 | 7,75 | -0,64% | 734.471,00 |
| 28.04.2025 | 7,81 | 7,92 | 7,71 | 7,80 | -0,26% | 530.748,00 |
| 25.04.2025 | 7,63 | 7,92 | 7,63 | 7,82 | 1,43% | 423.825,00 |
| 24.04.2025 | 7,53 | 7,83 | 7,50 | 7,71 | 2,66% | 564.457,00 |
| 23.04.2025 | 7,80 | 7,98 | 7,46 | 7,51 | 0,54% | 783.481,00 |
| 22.04.2025 | 7,38 | 7,56 | 7,26 | 7,47 | 4,04% | 1.246.371,00 |
| 21.04.2025 | 7,29 | 7,35 | 7,06 | 7,18 | -3,36% | 604.791,00 |
| 17.04.2025 | 7,45 | 7,51 | 7,33 | 7,43 | -0,27% | 616.304,00 |
| 16.04.2025 | 7,50 | 7,59 | 7,36 | 7,45 | -3,25% | 640.666,00 |
| 15.04.2025 | 7,63 | 7,88 | 7,59 | 7,70 | 1,58% | 1.333.084,00 |
| 14.04.2025 | 7,85 | 7,92 | 7,48 | 7,58 | -0,52% | 669.400,00 |
| 11.04.2025 | 7,54 | 7,73 | 7,37 | 7,62 | 1,06% | 547.049,00 |
| 10.04.2025 | 8,08 | 8,11 | 7,40 | 7,54 | -8,16% | 810.647,00 |
| 09.04.2025 | 7,17 | 8,41 | 7,11 | 8,21 | 13,40% | 872.289,00 |
| 08.04.2025 | 7,85 | 7,93 | 7,10 | 7,24 | -2,82% | 988.620,00 |
| 07.04.2025 | 7,07 | 7,76 | 6,93 | 7,45 | 0,27% | 2.121.149,00 |
| 04.04.2025 | 7,40 | 7,60 | 7,04 | 7,43 | -4,62% | 1.232.013,00 |
| 03.04.2025 | 8,14 | 8,24 | 7,58 | 7,79 | -10,15% | 1.127.333,00 |
| 02.04.2025 | 8,60 | 8,88 | 8,59 | 8,67 | -1,70% | 1.016.641,00 |
| 01.04.2025 | 8,70 | 8,90 | 8,39 | 8,82 | 1,15% | 1.066.229,00 |
| 31.03.2025 | 8,66 | 8,80 | 8,56 | 8,72 | -2,02% | 1.916.190,00 |
| 28.03.2025 | 9,21 | 9,25 | 8,84 | 8,90 | -3,47% | 621.607,00 |
| 27.03.2025 | 9,16 | 9,31 | 8,90 | 9,22 | -0,22% | 1.046.335,00 |
| 26.03.2025 | 9,45 | 9,57 | 9,21 | 9,24 | -2,33% | 842.988,00 |
| 25.03.2025 | 9,46 | 9,65 | 9,39 | 9,46 | 0,32% | 804.232,00 |
| 24.03.2025 | 9,49 | 9,62 | 9,42 | 9,43 | 2,39% | 739.003,00 |
| 21.03.2025 | 8,84 | 9,36 | 8,76 | 9,21 | 1,88% | 1.902.538,00 |
| 20.03.2025 | 8,92 | 9,20 | 8,92 | 9,04 | 0,44% | 678.260,00 |
| 19.03.2025 | 9,02 | 9,19 | 8,95 | 9,00 | -0,33% | 614.364,00 |
| 18.03.2025 | 9,09 | 9,16 | 8,93 | 9,03 | -1,63% | 637.279,00 |
| 17.03.2025 | 9,14 | 9,37 | 9,02 | 9,18 | 0,88% | 1.301.421,00 |
| 14.03.2025 | 8,89 | 9,12 | 8,69 | 9,10 | 4,96% | 1.849.238,00 |
| 13.03.2025 | 8,94 | 8,97 | 8,51 | 8,67 | -3,45% | 740.603,00 |
| 12.03.2025 | 8,73 | 9,05 | 8,53 | 8,98 | 5,65% | 1.029.398,00 |
| 11.03.2025 | 8,50 | 8,70 | 8,31 | 8,50 | 0,12% | 1.496.818,00 |
| 10.03.2025 | 8,92 | 9,02 | 8,30 | 8,49 | -7,31% | 1.418.980,00 |
| 07.03.2025 | 9,38 | 9,39 | 8,69 | 9,16 | -3,68% | 1.475.812,00 |
| 06.03.2025 | 10,39 | 10,39 | 9,45 | 9,51 | -10,20% | 1.783.667,00 |
| 05.03.2025 | 10,72 | 10,81 | 10,19 | 10,59 | -0,38% | 1.550.271,00 |
| 04.03.2025 | 10,34 | 10,75 | 10,11 | 10,63 | 0,66% | 1.830.470,00 |