10,630$
0,19%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 11,89 | 12,43 | 10,56 | 10,64 | 0,28% | 154.809,00 |
| 26.02.2025 | 10,62 | 10,99 | 10,53 | 10,61 | 1,73% | 1.419.581,00 |
| 25.02.2025 | 10,69 | 10,70 | 10,21 | 10,43 | -1,97% | 1.365.168,00 |
| 24.02.2025 | 10,89 | 10,97 | 10,41 | 10,64 | -1,85% | 1.084.919,00 |
| 21.02.2025 | 11,52 | 11,75 | 10,82 | 10,84 | -5,98% | 1.137.472,00 |
| 20.02.2025 | 11,62 | 11,66 | 11,22 | 11,53 | -1,54% | 731.589,00 |
| 19.02.2025 | 11,35 | 11,72 | 11,29 | 11,71 | 1,56% | 712.415,00 |
| 18.02.2025 | 11,80 | 11,90 | 11,47 | 11,53 | -1,03% | 649.989,00 |
| 14.02.2025 | 11,80 | 12,16 | 11,56 | 11,65 | -1,52% | 1.037.296,00 |
| 13.02.2025 | 11,31 | 12,03 | 11,25 | 11,83 | 6,96% | 2.407.700,00 |
| 12.02.2025 | 10,83 | 11,08 | 10,71 | 11,06 | -0,09% | 831.157,00 |
| 11.02.2025 | 11,11 | 11,31 | 10,97 | 11,07 | -2,47% | 595.166,00 |
| 10.02.2025 | 11,14 | 11,54 | 11,14 | 11,35 | 2,16% | 1.189.851,00 |
| 07.02.2025 | 11,44 | 11,53 | 10,84 | 11,11 | -2,88% | 1.058.261,00 |
| 06.02.2025 | 11,14 | 11,49 | 10,80 | 11,44 | 4,00% | 1.335.367,00 |
| 05.02.2025 | 10,52 | 11,02 | 10,45 | 11,00 | 5,57% | 2.302.468,00 |
| 04.02.2025 | 10,19 | 10,50 | 9,99 | 10,42 | 1,76% | 872.703,00 |
| 03.02.2025 | 10,02 | 10,60 | 9,91 | 10,24 | -1,25% | 1.329.504,00 |
| 31.01.2025 | 10,74 | 10,99 | 10,34 | 10,37 | -2,63% | 1.246.073,00 |
| 30.01.2025 | 10,00 | 11,19 | 9,98 | 10,65 | 8,45% | 1.867.537,00 |
| 29.01.2025 | 9,72 | 9,99 | 9,62 | 9,82 | 1,97% | 531.115,00 |
| 28.01.2025 | 9,67 | 9,71 | 9,44 | 9,63 | 1,48% | 601.979,00 |
| 27.01.2025 | 10,09 | 10,22 | 9,30 | 9,49 | -7,95% | 1.026.965,00 |
| 24.01.2025 | 10,36 | 10,44 | 10,10 | 10,31 | -0,29% | 972.388,00 |
| 23.01.2025 | 10,39 | 10,55 | 10,30 | 10,34 | -1,34% | 1.054.414,00 |
| 22.01.2025 | 10,74 | 11,23 | 10,38 | 10,48 | 0,24% | 1.625.409,00 |
| 21.01.2025 | 10,40 | 10,88 | 10,32 | 10,46 | 2,60% | 1.933.755,00 |
| 17.01.2025 | 10,20 | 10,31 | 9,91 | 10,19 | 0,59% | 943.922,00 |
| 16.01.2025 | 10,26 | 10,30 | 9,97 | 10,13 | 0,00% | 868.454,00 |
| 15.01.2025 | 10,27 | 10,41 | 10,09 | 10,13 | 1,91% | 914.188,00 |
| 14.01.2025 | 10,09 | 10,34 | 9,82 | 9,94 | -0,70% | 1.160.434,00 |
| 13.01.2025 | 9,92 | 10,04 | 9,59 | 10,01 | -1,57% | 695.480,00 |
| 10.01.2025 | 10,22 | 10,32 | 9,87 | 10,17 | -3,05% | 1.037.022,00 |
| 08.01.2025 | 9,75 | 10,71 | 9,75 | 10,49 | 8,82% | 1.896.659,00 |
| 07.01.2025 | 9,76 | 9,85 | 9,42 | 9,64 | -0,31% | 965.423,00 |
| 06.01.2025 | 9,30 | 9,88 | 9,25 | 9,67 | 6,97% | 1.466.244,00 |
| 03.01.2025 | 8,76 | 9,11 | 8,66 | 9,04 | 3,91% | 877.616,00 |
| 02.01.2025 | 8,42 | 8,73 | 8,34 | 8,70 | 4,44% | 870.192,00 |
| 31.12.2024 | 8,40 | 8,44 | 8,25 | 8,33 | 0,36% | 781.650,00 |
| 30.12.2024 | 8,11 | 8,42 | 8,11 | 8,30 | 1,10% | 589.819,00 |
| 27.12.2024 | 8,40 | 8,40 | 8,14 | 8,21 | -3,30% | 277.323,00 |
| 26.12.2024 | 8,35 | 8,51 | 8,29 | 8,49 | 1,07% | 256.579,00 |
| 24.12.2024 | 8,31 | 8,44 | 8,21 | 8,40 | 1,45% | 178.677,00 |
| 23.12.2024 | 8,21 | 8,44 | 8,21 | 8,28 | 1,10% | 737.076,00 |
| 20.12.2024 | 8,32 | 8,54 | 8,06 | 8,19 | -2,38% | 1.199.014,00 |
| 19.12.2024 | 8,15 | 8,55 | 8,12 | 8,39 | 3,33% | 522.595,00 |
| 18.12.2024 | 8,46 | 8,87 | 8,03 | 8,12 | -3,33% | 918.990,00 |
| 17.12.2024 | 8,53 | 8,58 | 8,32 | 8,40 | -2,44% | 375.422,00 |
| 16.12.2024 | 8,49 | 8,79 | 8,30 | 8,61 | 0,82% | 811.005,00 |
| 13.12.2024 | 8,65 | 8,80 | 8,47 | 8,54 | -3,61% | 641.759,00 |
| 12.12.2024 | 8,90 | 9,21 | 8,73 | 8,86 | 2,19% | 775.500,00 |
| 11.12.2024 | 8,63 | 8,82 | 8,42 | 8,67 | 1,29% | 451.971,00 |
| 10.12.2024 | 8,60 | 8,72 | 8,33 | 8,56 | -0,23% | 470.591,00 |
| 09.12.2024 | 8,54 | 8,74 | 8,48 | 8,58 | 1,78% | 509.965,00 |
| 06.12.2024 | 8,47 | 8,53 | 8,28 | 8,43 | 0,36% | 316.450,00 |
| 05.12.2024 | 8,77 | 8,82 | 8,39 | 8,40 | -4,22% | 441.359,00 |
| 04.12.2024 | 8,67 | 8,83 | 8,59 | 8,77 | 1,62% | 476.288,00 |
| 03.12.2024 | 8,64 | 8,77 | 8,52 | 8,63 | -0,23% | 481.604,00 |
| 02.12.2024 | 8,58 | 8,65 | 8,28 | 8,65 | 1,76% | 482.502,00 |
| 29.11.2024 | 8,54 | 8,54 | 8,37 | 8,50 | 1,31% | 195.369,00 |
| 27.11.2024 | 8,63 | 8,67 | 8,27 | 8,39 | -2,10% | 590.669,00 |
| 26.11.2024 | 8,62 | 8,72 | 8,35 | 8,57 | -1,27% | 822.532,00 |
| 25.11.2024 | 8,69 | 9,05 | 8,62 | 8,68 | 0,70% | 748.077,00 |
| 22.11.2024 | 8,23 | 8,72 | 8,17 | 8,62 | 5,64% | 1.253.381,00 |
| 21.11.2024 | 7,85 | 8,23 | 7,78 | 8,16 | 5,56% | 904.870,00 |
| 20.11.2024 | 7,89 | 7,93 | 7,61 | 7,73 | -2,40% | 756.582,00 |
| 19.11.2024 | 7,61 | 7,92 | 7,58 | 7,92 | 2,46% | 464.999,00 |
| 18.11.2024 | 7,75 | 7,91 | 7,63 | 7,73 | -0,26% | 686.229,00 |
| 15.11.2024 | 8,01 | 8,02 | 7,63 | 7,75 | -2,76% | 540.336,00 |
| 14.11.2024 | 8,07 | 8,10 | 7,89 | 7,97 | -0,25% | 794.002,00 |
| 13.11.2024 | 8,10 | 8,29 | 7,98 | 7,99 | -0,99% | 837.374,00 |
| 12.11.2024 | 7,92 | 8,20 | 7,89 | 8,07 | -1,22% | 1.040.241,00 |
| 11.11.2024 | 8,15 | 8,26 | 7,98 | 8,17 | 1,11% | 1.000.204,00 |
| 08.11.2024 | 7,80 | 8,16 | 7,73 | 8,08 | 7,02% | 1.833.964,00 |
| 07.11.2024 | 6,25 | 7,58 | 6,19 | 7,55 | 19,27% | 1.982.709,00 |
| 06.11.2024 | 6,49 | 6,61 | 6,27 | 6,33 | 2,26% | 1.289.671,00 |
| 05.11.2024 | 6,17 | 6,38 | 6,02 | 6,19 | -0,16% | 581.147,00 |
| 04.11.2024 | 6,18 | 6,40 | 6,18 | 6,20 | 0,32% | 334.794,00 |
| 01.11.2024 | 6,16 | 6,38 | 6,14 | 6,18 | 1,73% | 413.632,00 |
| 31.10.2024 | 6,41 | 6,41 | 6,07 | 6,08 | -4,78% | 287.284,00 |
| 30.10.2024 | 6,42 | 6,49 | 6,36 | 6,38 | -1,09% | 348.951,00 |
| 29.10.2024 | 6,38 | 6,46 | 6,34 | 6,45 | 1,42% | 649.982,00 |
| 28.10.2024 | 6,36 | 6,45 | 6,33 | 6,36 | 1,11% | 250.687,00 |
| 25.10.2024 | 6,23 | 6,42 | 6,22 | 6,29 | 1,78% | 327.864,00 |
| 24.10.2024 | 6,20 | 6,29 | 6,08 | 6,18 | 1,15% | 294.555,00 |
| 23.10.2024 | 6,23 | 6,30 | 6,05 | 6,11 | -2,86% | 278.872,00 |
| 22.10.2024 | 6,24 | 6,37 | 6,17 | 6,29 | 0,48% | 387.702,00 |
| 21.10.2024 | 6,32 | 6,36 | 6,22 | 6,26 | -0,95% | 309.044,00 |
| 18.10.2024 | 6,33 | 6,49 | 6,29 | 6,32 | 0,16% | 428.778,00 |
| 17.10.2024 | 6,18 | 6,33 | 6,15 | 6,31 | 2,44% | 414.104,00 |
| 16.10.2024 | 6,15 | 6,27 | 6,13 | 6,16 | 0,65% | 439.274,00 |
| 15.10.2024 | 6,01 | 6,20 | 5,92 | 6,12 | 2,86% | 671.947,00 |
| 14.10.2024 | 5,93 | 5,97 | 5,83 | 5,95 | 0,68% | 282.023,00 |
| 11.10.2024 | 5,76 | 5,93 | 5,76 | 5,91 | 2,78% | 264.651,00 |
| 10.10.2024 | 5,80 | 5,82 | 5,68 | 5,75 | -1,54% | 317.245,00 |
| 09.10.2024 | 5,78 | 5,92 | 5,73 | 5,84 | 0,69% | 526.226,00 |
| 08.10.2024 | 5,81 | 5,83 | 5,69 | 5,80 | 0,35% | 953.402,00 |
| 07.10.2024 | 5,83 | 5,92 | 5,67 | 5,78 | -1,70% | 232.879,00 |
| 04.10.2024 | 5,98 | 6,10 | 5,81 | 5,88 | 0,51% | 376.990,00 |
| 03.10.2024 | 5,89 | 5,91 | 5,73 | 5,85 | -1,68% | 325.230,00 |