74,740€
-0,74%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 75,16 | 76,83 | 72,70 | 76,64 | 2,16% | - |
| 27.02.2025 | 77,46 | 78,78 | 74,74 | 75,02 | -2,65% | - |
| 26.02.2025 | 74,98 | 78,27 | 74,92 | 77,06 | 3,48% | - |
| 25.02.2025 | 76,79 | 77,59 | 72,81 | 74,47 | -3,12% | - |
| 24.02.2025 | 80,39 | 80,83 | 76,45 | 76,87 | -4,40% | - |
| 21.02.2025 | 82,43 | 84,02 | 79,83 | 80,41 | -2,32% | - |
| 20.02.2025 | 83,11 | 83,59 | 81,57 | 82,32 | -1,42% | - |
| 19.02.2025 | 85,78 | 86,06 | 82,84 | 83,51 | -2,69% | 125,00 |
| 18.02.2025 | 86,30 | 88,49 | 84,57 | 85,82 | -0,03% | 215,00 |
| 17.02.2025 | 85,93 | 86,00 | 85,74 | 85,85 | 0,29% | - |
| 14.02.2025 | 85,10 | 85,77 | 83,74 | 85,60 | 0,78% | - |
| 13.02.2025 | 86,76 | 87,05 | 84,33 | 84,94 | -0,54% | - |
| 12.02.2025 | 84,48 | 85,40 | 80,85 | 85,40 | 1,21% | - |
| 11.02.2025 | 87,10 | 87,19 | 84,14 | 84,38 | -3,50% | - |
| 10.02.2025 | 87,41 | 88,71 | 86,52 | 87,44 | 0,67% | - |
| 07.02.2025 | 89,72 | 90,82 | 86,62 | 86,86 | -3,10% | 275,00 |
| 06.02.2025 | 90,92 | 91,90 | 88,23 | 89,64 | 1,44% | 400,00 |
| 05.02.2025 | 84,21 | 88,69 | 83,77 | 88,37 | 4,69% | - |
| 04.02.2025 | 84,70 | 84,76 | 82,40 | 84,41 | 2,09% | - |
| 03.02.2025 | 83,11 | 83,58 | 79,73 | 82,68 | -1,57% | 9,00 |
| 31.01.2025 | 82,05 | 84,41 | 81,74 | 84,00 | 3,31% | - |
| 30.01.2025 | 79,53 | 83,12 | 78,88 | 81,31 | 4,03% | - |
| 29.01.2025 | 77,09 | 79,21 | 77,04 | 78,16 | 1,86% | - |
| 28.01.2025 | 74,18 | 77,51 | 73,60 | 76,73 | 5,50% | - |
| 27.01.2025 | 90,15 | 90,15 | 71,39 | 72,73 | -21,05% | 687,00 |
| 24.01.2025 | 93,70 | 96,72 | 91,58 | 92,12 | -2,30% | 100,00 |
| 23.01.2025 | 90,89 | 96,67 | 89,58 | 94,29 | 3,49% | - |
| 22.01.2025 | 86,21 | 91,24 | 86,20 | 91,11 | 7,01% | - |
| 21.01.2025 | 81,54 | 85,25 | 81,54 | 85,14 | 4,45% | 26,00 |
| 20.01.2025 | 82,22 | 82,38 | 81,44 | 81,51 | -1,19% | 1.650,00 |
| 17.01.2025 | 81,80 | 83,32 | 81,27 | 82,49 | 1,12% | - |
| 16.01.2025 | 83,49 | 84,12 | 81,41 | 81,58 | -1,97% | - |
| 15.01.2025 | 81,22 | 83,98 | 80,96 | 83,22 | 2,73% | - |
| 14.01.2025 | 80,59 | 81,65 | 80,21 | 81,01 | 0,68% | - |
| 13.01.2025 | 80,10 | 80,51 | 79,13 | 80,46 | 0,17% | - |
| 10.01.2025 | 79,52 | 82,56 | 78,20 | 80,32 | 0,89% | - |
| 09.01.2025 | 79,65 | 79,71 | 79,43 | 79,61 | -0,13% | 125,00 |
| 08.01.2025 | 79,30 | 80,36 | 78,31 | 79,71 | 0,67% | 200,00 |
| 07.01.2025 | 81,09 | 82,17 | 78,71 | 79,18 | -2,70% | 43,00 |
| 06.01.2025 | 81,06 | 82,32 | 80,65 | 81,38 | 0,30% | - |
| 03.01.2025 | 81,21 | 82,12 | 80,64 | 81,14 | 0,07% | 40,00 |
| 02.01.2025 | 81,88 | 83,71 | 79,98 | 81,08 | -1,00% | - |
| 30.12.2024 | 82,89 | 82,89 | 81,85 | 81,90 | -1,47% | - |
| 27.12.2024 | 84,86 | 85,01 | 82,70 | 83,12 | -1,31% | - |
| 23.12.2024 | 84,27 | 84,62 | 82,75 | 84,22 | 0,50% | - |
| 20.12.2024 | 82,43 | 85,53 | 80,75 | 83,80 | 1,31% | 3,00 |
| 19.12.2024 | 80,63 | 83,06 | 80,56 | 82,72 | 2,19% | - |
| 18.12.2024 | 83,91 | 85,65 | 80,18 | 80,95 | -3,67% | 150,00 |
| 17.12.2024 | 86,73 | 86,85 | 83,41 | 84,03 | -3,15% | - |
| 16.12.2024 | 85,62 | 87,37 | 84,04 | 86,76 | 1,52% | 100,00 |
| 13.12.2024 | 81,00 | 87,02 | 80,44 | 85,46 | 5,83% | - |
| 12.12.2024 | 70,32 | 84,93 | 63,61 | 80,75 | 15,67% | 4.000,00 |
| 11.12.2024 | 67,47 | 70,45 | 62,00 | 69,81 | 3,64% | - |
| 10.12.2024 | 69,06 | 69,68 | 66,98 | 67,36 | -2,70% | - |
| 09.12.2024 | 69,69 | 70,74 | 68,95 | 69,23 | -0,62% | 145,00 |
| 06.12.2024 | 68,34 | 69,80 | 67,73 | 69,66 | 2,07% | - |
| 05.12.2024 | 69,44 | 69,83 | 68,18 | 68,25 | -1,91% | - |
| 04.12.2024 | 67,84 | 70,01 | 67,77 | 69,58 | 2,93% | - |
| 03.12.2024 | 66,30 | 68,11 | 65,84 | 67,60 | 2,10% | - |
| 02.12.2024 | 66,06 | 67,11 | 66,06 | 66,21 | -0,96% | - |
| 29.11.2024 | 64,89 | 67,61 | 64,67 | 66,85 | 2,88% | - |
| 28.11.2024 | 65,74 | 65,84 | 64,95 | 64,98 | -0,75% | - |
| 27.11.2024 | 67,57 | 67,57 | 64,68 | 65,47 | -3,17% | - |
| 26.11.2024 | 67,06 | 67,97 | 66,19 | 67,61 | 1,08% | - |
| 25.11.2024 | 67,23 | 68,47 | 66,69 | 66,89 | -0,68% | - |
| 22.11.2024 | 65,05 | 67,49 | 64,97 | 67,35 | 3,54% | - |
| 21.11.2024 | 62,84 | 65,68 | 62,72 | 65,05 | 3,09% | - |
| 20.11.2024 | 63,57 | 64,00 | 62,63 | 63,10 | -0,38% | - |
| 19.11.2024 | 62,97 | 63,75 | 61,97 | 63,34 | 0,76% | - |
| 18.11.2024 | 64,25 | 64,32 | 61,95 | 62,86 | -1,58% | 22,00 |
| 15.11.2024 | 65,64 | 65,74 | 63,55 | 63,87 | -3,68% | - |
| 14.11.2024 | 67,49 | 68,03 | 65,87 | 66,31 | -1,95% | - |
| 13.11.2024 | 66,63 | 68,91 | 66,43 | 67,63 | 1,27% | - |
| 12.11.2024 | 67,77 | 68,11 | 65,92 | 66,78 | -1,24% | - |
| 11.11.2024 | 67,27 | 68,89 | 67,08 | 67,62 | 0,81% | 220,00 |
| 08.11.2024 | 65,27 | 67,70 | 64,78 | 67,08 | 3,06% | - |
| 07.11.2024 | 63,93 | 65,80 | 63,21 | 65,09 | 2,01% | - |
| 06.11.2024 | 62,42 | 64,12 | 62,12 | 63,81 | 5,82% | - |
| 05.11.2024 | 58,22 | 60,37 | 57,95 | 60,30 | 3,70% | - |
| 04.11.2024 | 58,93 | 59,15 | 58,11 | 58,15 | -1,56% | - |
| 01.11.2024 | 58,52 | 60,15 | 58,08 | 59,07 | 1,10% | - |
| 31.10.2024 | 59,09 | 59,64 | 58,32 | 58,43 | -1,85% | - |
| 30.10.2024 | 60,55 | 60,79 | 59,12 | 59,53 | -3,05% | 70,00 |
| 29.10.2024 | 59,40 | 61,46 | 58,78 | 61,40 | 2,88% | - |
| 28.10.2024 | 59,73 | 60,01 | 56,98 | 59,68 | 0,49% | - |
| 25.10.2024 | 61,08 | 61,42 | 59,18 | 59,39 | -2,62% | - |
| 24.10.2024 | 61,71 | 62,17 | 60,62 | 60,99 | -0,73% | - |
| 23.10.2024 | 61,13 | 62,10 | 60,96 | 61,44 | 0,26% | - |
| 22.10.2024 | 61,32 | 61,63 | 60,27 | 61,28 | -0,42% | - |
| 21.10.2024 | 60,03 | 61,68 | 59,91 | 61,54 | 2,36% | - |
| 18.10.2024 | 61,45 | 61,68 | 60,09 | 60,12 | -2,07% | - |
| 17.10.2024 | 61,32 | 62,24 | 61,10 | 61,39 | 0,13% | 600,00 |
| 16.10.2024 | 60,65 | 61,47 | 60,47 | 61,31 | 1,31% | - |
| 15.10.2024 | 62,16 | 62,22 | 60,43 | 60,52 | -2,56% | 440,00 |
| 14.10.2024 | 62,62 | 63,12 | 61,73 | 62,11 | -0,86% | - |
| 11.10.2024 | 62,36 | 63,88 | 61,81 | 62,65 | 0,03% | - |
| 10.10.2024 | 61,61 | 62,71 | 61,09 | 62,63 | 1,59% | - |
| 09.10.2024 | 59,28 | 62,41 | 58,04 | 61,65 | 3,74% | - |
| 08.10.2024 | 57,90 | 59,76 | 57,69 | 59,43 | 2,50% | - |
| 07.10.2024 | 60,71 | 60,78 | 57,69 | 57,98 | -4,59% | 4.100,00 |