12,920$
-0,42%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,97 | 13,10 | 12,74 | 12,93 | -0,31% | 1.823.060,00 |
| 26.03.2026 | 12,50 | 13,05 | 12,44 | 12,97 | 2,61% | 3.476.010,00 |
| 25.03.2026 | 12,70 | 12,76 | 12,31 | 12,64 | 0,88% | 1.911.374,00 |
| 24.03.2026 | 11,91 | 12,74 | 11,84 | 12,53 | 3,81% | 2.381.105,00 |
| 23.03.2026 | 11,68 | 12,18 | 11,47 | 12,07 | 5,32% | 1.711.207,00 |
| 20.03.2026 | 11,95 | 12,00 | 11,31 | 11,46 | -3,70% | 1.735.140,00 |
| 19.03.2026 | 11,45 | 12,29 | 11,18 | 11,90 | 1,62% | 3.511.726,00 |
| 18.03.2026 | 10,79 | 11,80 | 10,76 | 11,71 | 8,53% | 2.672.324,00 |
| 17.03.2026 | 10,30 | 10,80 | 10,30 | 10,79 | 4,45% | 1.496.351,00 |
| 16.03.2026 | 10,18 | 10,33 | 10,07 | 10,33 | 3,92% | 1.392.734,00 |
| 13.03.2026 | 10,15 | 10,27 | 9,88 | 9,94 | -0,70% | 873.445,00 |
| 12.03.2026 | 10,06 | 10,21 | 9,95 | 10,01 | -2,25% | 668.372,00 |
| 11.03.2026 | 10,10 | 10,27 | 9,98 | 10,24 | 0,89% | 842.273,00 |
| 10.03.2026 | 9,76 | 10,26 | 9,65 | 10,15 | 5,51% | 1.368.375,00 |
| 09.03.2026 | 9,37 | 9,66 | 9,25 | 9,62 | 0,31% | 875.375,00 |
| 06.03.2026 | 9,75 | 9,87 | 9,58 | 9,59 | -4,67% | 1.042.122,00 |
| 05.03.2026 | 10,21 | 10,39 | 9,84 | 10,06 | -1,85% | 1.440.237,00 |
| 04.03.2026 | 10,06 | 10,48 | 10,06 | 10,25 | 3,74% | 997.354,00 |
| 03.03.2026 | 9,71 | 10,03 | 9,66 | 9,88 | -0,80% | 1.291.577,00 |
| 02.03.2026 | 9,90 | 10,13 | 9,75 | 9,96 | -2,35% | 1.118.137,00 |
| 27.02.2026 | 9,91 | 10,24 | 9,80 | 10,20 | 2,93% | 2.070.973,00 |
| 26.02.2026 | 11,00 | 11,10 | 9,67 | 9,91 | -7,30% | 3.497.911,00 |
| 25.02.2026 | 10,58 | 10,95 | 10,56 | 10,69 | 1,04% | 1.589.990,00 |
| 24.02.2026 | 10,29 | 10,84 | 10,19 | 10,58 | 3,52% | 2.182.064,00 |
| 23.02.2026 | 10,07 | 10,30 | 9,84 | 10,22 | 1,49% | 1.119.272,00 |
| 20.02.2026 | 9,91 | 10,35 | 9,84 | 10,07 | 1,92% | 1.012.676,00 |
| 19.02.2026 | 9,90 | 9,97 | 9,77 | 9,88 | -0,80% | 1.616.848,00 |
| 18.02.2026 | 10,15 | 10,28 | 9,87 | 9,96 | -1,87% | 1.062.257,00 |
| 17.02.2026 | 9,97 | 10,28 | 9,88 | 10,15 | 0,20% | 1.260.208,00 |
| 13.02.2026 | 10,03 | 10,31 | 9,84 | 10,13 | 1,91% | 1.001.754,00 |
| 12.02.2026 | 10,38 | 10,40 | 9,65 | 9,94 | -4,24% | 824.586,00 |
| 11.02.2026 | 10,56 | 10,56 | 10,15 | 10,38 | 0,29% | 1.257.723,00 |
| 10.02.2026 | 10,30 | 10,59 | 10,29 | 10,35 | -0,48% | 1.146.860,00 |
| 09.02.2026 | 9,92 | 10,46 | 9,66 | 10,40 | 5,48% | 1.209.598,00 |
| 06.02.2026 | 9,58 | 9,97 | 9,38 | 9,86 | 5,01% | 1.201.994,00 |
| 05.02.2026 | 9,31 | 9,57 | 9,17 | 9,39 | -0,84% | 1.144.460,00 |
| 04.02.2026 | 9,53 | 9,81 | 9,16 | 9,47 | -0,32% | 1.061.744,00 |
| 03.02.2026 | 9,50 | 9,64 | 9,27 | 9,50 | 1,39% | 1.131.850,00 |
| 02.02.2026 | 9,22 | 9,67 | 9,22 | 9,37 | 1,63% | 947.715,00 |
| 30.01.2026 | 9,33 | 9,67 | 9,20 | 9,22 | -1,60% | 1.415.682,00 |
| 29.01.2026 | 9,50 | 9,65 | 9,36 | 9,37 | -2,40% | 1.502.048,00 |
| 28.01.2026 | 9,72 | 9,85 | 9,52 | 9,60 | 0,21% | 864.759,00 |
| 27.01.2026 | 9,85 | 9,85 | 9,58 | 9,58 | -1,54% | 1.246.360,00 |
| 26.01.2026 | 9,55 | 9,80 | 9,47 | 9,73 | 1,88% | 1.005.282,00 |
| 23.01.2026 | 9,88 | 9,93 | 9,49 | 9,55 | -3,54% | 1.712.868,00 |
| 22.01.2026 | 9,83 | 10,35 | 9,79 | 9,90 | 6,57% | 2.469.417,00 |
| 21.01.2026 | 9,34 | 9,38 | 9,13 | 9,29 | 0,54% | 858.710,00 |
| 20.01.2026 | 8,93 | 9,35 | 8,92 | 9,24 | -0,11% | 758.242,00 |
| 16.01.2026 | 9,12 | 9,30 | 9,00 | 9,25 | 1,76% | 1.078.101,00 |
| 15.01.2026 | 8,90 | 9,36 | 8,81 | 9,09 | 3,77% | 1.569.884,00 |
| 14.01.2026 | 8,95 | 9,04 | 8,72 | 8,76 | -2,67% | 881.750,00 |
| 13.01.2026 | 9,38 | 9,38 | 8,95 | 9,00 | -3,85% | 937.698,00 |
| 12.01.2026 | 8,78 | 9,37 | 8,76 | 9,36 | 6,24% | 1.807.842,00 |
| 09.01.2026 | 8,77 | 8,84 | 8,50 | 8,81 | -0,23% | 708.107,00 |
| 08.01.2026 | 8,78 | 8,84 | 8,63 | 8,83 | 0,00% | 1.020.559,00 |
| 07.01.2026 | 9,06 | 9,08 | 8,73 | 8,83 | -3,39% | 908.158,00 |
| 06.01.2026 | 8,73 | 9,25 | 8,61 | 9,14 | 4,34% | 1.092.672,00 |
| 05.01.2026 | 8,73 | 8,90 | 8,65 | 8,76 | 0,92% | 847.359,00 |
| 02.01.2026 | 8,82 | 8,84 | 8,57 | 8,68 | -0,12% | 475.674,00 |
| 31.12.2025 | 8,85 | 8,87 | 8,68 | 8,69 | -1,81% | 720.741,00 |
| 30.12.2025 | 8,72 | 8,90 | 8,59 | 8,85 | 1,96% | 3.364.279,00 |
| 29.12.2025 | 8,70 | 8,80 | 8,61 | 8,68 | -0,80% | 444.379,00 |
| 26.12.2025 | 8,80 | 8,83 | 8,72 | 8,75 | -0,68% | 329.064,00 |
| 24.12.2025 | 8,96 | 8,96 | 8,71 | 8,81 | -1,89% | 339.159,00 |
| 23.12.2025 | 8,97 | 9,10 | 8,86 | 8,98 | -0,55% | 851.480,00 |
| 22.12.2025 | 8,73 | 9,15 | 8,73 | 9,03 | 3,91% | 1.073.391,00 |
| 19.12.2025 | 8,58 | 8,78 | 8,58 | 8,69 | 1,28% | 1.379.635,00 |
| 18.12.2025 | 8,60 | 8,84 | 8,50 | 8,58 | 1,54% | 1.042.087,00 |
| 17.12.2025 | 8,65 | 8,88 | 8,38 | 8,45 | -1,63% | 1.107.749,00 |
| 16.12.2025 | 8,30 | 8,64 | 8,27 | 8,59 | 2,63% | 1.403.114,00 |
| 15.12.2025 | 8,40 | 8,46 | 8,23 | 8,37 | 0,72% | 762.163,00 |
| 12.12.2025 | 8,64 | 8,64 | 8,25 | 8,31 | -4,26% | 1.083.065,00 |
| 11.12.2025 | 8,81 | 8,90 | 8,48 | 8,68 | -2,03% | 1.733.006,00 |
| 10.12.2025 | 8,79 | 8,89 | 8,55 | 8,86 | 0,80% | 1.027.099,00 |
| 09.12.2025 | 8,47 | 8,85 | 8,46 | 8,79 | 2,93% | 903.802,00 |
| 08.12.2025 | 8,67 | 8,75 | 8,47 | 8,54 | 0,12% | 1.065.329,00 |
| 05.12.2025 | 8,43 | 8,55 | 8,37 | 8,53 | -0,12% | 862.873,00 |
| 04.12.2025 | 8,23 | 8,60 | 8,23 | 8,54 | 3,77% | 3.512.143,00 |
| 03.12.2025 | 8,15 | 8,33 | 8,12 | 8,23 | 1,23% | 1.051.842,00 |
| 02.12.2025 | 8,04 | 8,36 | 7,99 | 8,13 | 2,78% | 2.395.594,00 |
| 01.12.2025 | 7,88 | 8,22 | 7,75 | 7,91 | -0,25% | 2.005.432,00 |
| 28.11.2025 | 8,02 | 8,05 | 7,89 | 7,93 | -0,63% | 561.098,00 |
| 26.11.2025 | 7,75 | 8,10 | 7,70 | 7,98 | 3,64% | 1.600.331,00 |
| 25.11.2025 | 7,37 | 7,85 | 7,30 | 7,70 | 4,76% | 2.353.189,00 |
| 24.11.2025 | 7,30 | 7,44 | 7,30 | 7,35 | 1,38% | 922.649,00 |
| 21.11.2025 | 7,37 | 7,48 | 7,24 | 7,25 | -2,03% | 1.589.414,00 |
| 20.11.2025 | 7,73 | 7,77 | 7,34 | 7,40 | -0,94% | 1.319.872,00 |
| 19.11.2025 | 7,29 | 7,51 | 7,28 | 7,47 | 3,03% | 1.167.938,00 |
| 18.11.2025 | 7,25 | 7,35 | 7,11 | 7,25 | -1,09% | 889.059,00 |
| 17.11.2025 | 7,41 | 7,52 | 7,25 | 7,33 | -1,87% | 1.239.651,00 |
| 14.11.2025 | 7,46 | 7,61 | 7,38 | 7,47 | -2,61% | 996.034,00 |
| 13.11.2025 | 8,05 | 8,05 | 7,55 | 7,67 | -4,60% | 1.318.441,00 |
| 12.11.2025 | 8,07 | 8,32 | 7,99 | 8,04 | 0,12% | 2.697.314,00 |
| 11.11.2025 | 8,00 | 8,09 | 7,83 | 8,03 | 0,12% | 896.371,00 |
| 10.11.2025 | 8,20 | 8,26 | 7,90 | 8,02 | 0,63% | 1.255.590,00 |
| 07.11.2025 | 8,11 | 8,11 | 7,71 | 7,97 | -0,75% | 2.104.158,00 |
| 06.11.2025 | 8,35 | 8,42 | 8,01 | 8,03 | -4,40% | 2.442.171,00 |
| 05.11.2025 | 8,05 | 8,46 | 7,91 | 8,40 | 6,19% | 4.307.822,00 |
| 04.11.2025 | 9,12 | 9,14 | 7,88 | 7,91 | -24,16% | 6.678.579,00 |
| 03.11.2025 | 10,43 | 10,57 | 10,26 | 10,43 | 0,10% | 2.111.789,00 |