16,540$
-2,25%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,16 | 17,16 | 16,16 | 16,55 | -2,19% | 3.210.333,00 |
| 28.05.2026 | 18,86 | 19,06 | 16,32 | 16,92 | -12,78% | 5.734.526,00 |
| 27.05.2026 | 16,79 | 19,98 | 16,59 | 19,40 | 17,65% | 7.012.282,00 |
| 26.05.2026 | 15,97 | 16,54 | 15,34 | 16,49 | 5,23% | 1.882.696,00 |
| 22.05.2026 | 15,24 | 15,85 | 15,06 | 15,67 | 5,66% | 2.910.475,00 |
| 21.05.2026 | 14,43 | 14,92 | 14,10 | 14,83 | 2,49% | 1.531.001,00 |
| 20.05.2026 | 14,80 | 15,02 | 14,39 | 14,47 | -0,69% | 1.043.538,00 |
| 19.05.2026 | 14,80 | 14,94 | 14,48 | 14,57 | -2,61% | 1.014.298,00 |
| 18.05.2026 | 15,26 | 15,44 | 14,79 | 14,96 | 0,34% | 2.113.372,00 |
| 15.05.2026 | 14,79 | 15,09 | 14,71 | 14,91 | -2,42% | 1.940.667,00 |
| 14.05.2026 | 16,14 | 16,18 | 15,06 | 15,28 | -3,11% | 1.582.548,00 |
| 13.05.2026 | 15,34 | 16,28 | 14,98 | 15,77 | 4,85% | 3.532.746,00 |
| 12.05.2026 | 15,32 | 15,49 | 14,56 | 15,04 | -4,08% | 1.790.456,00 |
| 11.05.2026 | 15,91 | 16,10 | 15,56 | 15,68 | 4,95% | 2.413.515,00 |
| 08.05.2026 | 14,81 | 15,20 | 14,66 | 14,94 | 2,68% | 1.531.828,00 |
| 07.05.2026 | 15,89 | 15,89 | 14,35 | 14,55 | -7,38% | 3.014.298,00 |
| 06.05.2026 | 15,30 | 15,82 | 15,11 | 15,71 | 2,68% | 2.755.961,00 |
| 05.05.2026 | 15,87 | 16,03 | 14,28 | 15,30 | -16,58% | 6.203.584,00 |
| 04.05.2026 | 18,45 | 18,63 | 17,95 | 18,34 | -0,60% | 5.867.856,00 |
| 01.05.2026 | 17,79 | 18,69 | 17,60 | 18,45 | 4,30% | 3.417.986,00 |
| 30.04.2026 | 17,04 | 17,74 | 16,88 | 17,69 | 5,36% | 2.876.091,00 |
| 29.04.2026 | 16,19 | 17,02 | 16,15 | 16,79 | 3,90% | 3.774.461,00 |
| 28.04.2026 | 16,48 | 16,61 | 15,83 | 16,16 | -3,46% | 2.047.062,00 |
| 27.04.2026 | 16,75 | 16,83 | 16,34 | 16,74 | -1,12% | 2.642.679,00 |
| 24.04.2026 | 17,00 | 17,07 | 16,57 | 16,93 | 1,14% | 2.433.182,00 |
| 23.04.2026 | 16,92 | 17,18 | 16,43 | 16,74 | -1,24% | 1.754.298,00 |
| 22.04.2026 | 17,50 | 17,69 | 16,70 | 16,95 | -3,14% | 2.793.683,00 |
| 21.04.2026 | 17,68 | 17,99 | 17,43 | 17,50 | -0,74% | 2.389.451,00 |
| 20.04.2026 | 16,90 | 17,79 | 16,80 | 17,63 | 3,95% | 2.704.131,00 |
| 17.04.2026 | 16,89 | 17,17 | 16,30 | 16,96 | 1,74% | 3.688.990,00 |
| 16.04.2026 | 15,80 | 16,73 | 15,66 | 16,67 | 5,98% | 3.010.867,00 |
| 15.04.2026 | 15,25 | 15,74 | 14,98 | 15,73 | 2,81% | 2.178.995,00 |
| 14.04.2026 | 15,34 | 15,70 | 14,94 | 15,30 | 2,20% | 3.411.058,00 |
| 13.04.2026 | 15,00 | 15,07 | 14,59 | 14,97 | -0,80% | 2.025.951,00 |
| 10.04.2026 | 15,05 | 15,25 | 14,87 | 15,09 | 1,82% | 2.438.013,00 |
| 09.04.2026 | 13,97 | 14,85 | 13,81 | 14,82 | 7,94% | 3.740.636,00 |
| 08.04.2026 | 13,53 | 13,84 | 13,27 | 13,73 | 3,94% | 2.547.025,00 |
| 07.04.2026 | 12,84 | 13,25 | 12,53 | 13,21 | 2,17% | 1.558.800,00 |
| 06.04.2026 | 12,98 | 13,19 | 12,89 | 12,93 | 0,39% | 1.008.069,00 |
| 02.04.2026 | 12,31 | 12,97 | 12,28 | 12,88 | 1,18% | 2.298.388,00 |
| 01.04.2026 | 12,79 | 13,05 | 12,65 | 12,73 | 1,19% | 3.108.114,00 |
| 31.03.2026 | 12,19 | 12,72 | 12,11 | 12,58 | 3,20% | 2.432.801,00 |
| 30.03.2026 | 13,00 | 13,07 | 12,16 | 12,19 | -5,72% | 1.593.591,00 |
| 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 |