81,400€
-0,78%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 59,33 | 60,83 | 59,03 | 60,77 | 2,74% | 50,00 |
| 03.10.2024 | 59,67 | 60,19 | 58,90 | 59,15 | -0,99% | - |
| 02.10.2024 | 55,28 | 60,10 | 54,86 | 59,74 | 7,64% | - |
| 01.10.2024 | 55,23 | 55,60 | 53,86 | 55,50 | 0,33% | - |
| 30.09.2024 | 54,89 | 55,40 | 54,21 | 55,32 | -0,11% | 460,00 |
| 27.09.2024 | 55,91 | 56,02 | 54,81 | 55,38 | -0,89% | - |
| 26.09.2024 | 55,75 | 56,49 | 55,12 | 55,88 | 1,20% | - |
| 25.09.2024 | 53,88 | 55,33 | 53,63 | 55,22 | 1,99% | 480,00 |
| 24.09.2024 | 55,40 | 55,66 | 54,08 | 54,14 | -2,43% | 400,00 |
| 23.09.2024 | 53,46 | 55,80 | 53,46 | 55,49 | 5,45% | - |
| 20.09.2024 | 51,15 | 52,84 | 51,15 | 52,62 | 1,33% | - |
| 19.09.2024 | 51,42 | 52,26 | 51,38 | 51,93 | 2,24% | - |
| 18.09.2024 | 50,78 | 51,48 | 50,37 | 50,79 | 0,08% | - |
| 17.09.2024 | 50,62 | 51,44 | 50,27 | 50,75 | 0,32% | - |
| 16.09.2024 | 50,55 | 50,94 | 50,02 | 50,59 | -0,24% | - |
| 13.09.2024 | 49,16 | 50,71 | 49,14 | 50,71 | 2,94% | - |
| 12.09.2024 | 48,40 | 49,45 | 48,12 | 49,26 | 1,84% | - |
| 11.09.2024 | 47,54 | 48,43 | 47,12 | 48,37 | 1,00% | 200,00 |
| 10.09.2024 | 46,46 | 48,54 | 46,35 | 47,89 | 2,70% | - |
| 09.09.2024 | 46,43 | 47,25 | 46,43 | 46,63 | 1,06% | - |
| 06.09.2024 | 46,80 | 47,96 | 45,72 | 46,14 | -2,26% | - |
| 05.09.2024 | 49,51 | 49,88 | 46,91 | 47,21 | -4,80% | - |
| 04.09.2024 | 50,50 | 54,75 | 48,12 | 49,59 | -1,01% | - |
| 03.09.2024 | 51,74 | 52,65 | 50,03 | 50,09 | -3,62% | 32,00 |
| 02.09.2024 | 52,07 | 52,09 | 51,85 | 51,97 | -0,35% | - |
| 30.08.2024 | 51,38 | 52,51 | 50,60 | 52,15 | 1,86% | - |
| 29.08.2024 | 50,87 | 52,62 | 50,84 | 51,20 | -0,14% | - |
| 28.08.2024 | 51,11 | 51,82 | 50,51 | 51,27 | 0,53% | - |
| 27.08.2024 | 50,90 | 51,10 | 50,12 | 51,00 | 0,16% | 750,00 |
| 26.08.2024 | 50,45 | 51,93 | 50,45 | 50,92 | 0,79% | - |