63,900€
-3,68%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 49,06 | 50,67 | 49,03 | 50,52 | 3,30% | - |
| 22.08.2024 | 49,14 | 49,89 | 48,86 | 48,91 | -0,48% | - |
| 21.08.2024 | 48,93 | 49,91 | 48,74 | 49,14 | 0,13% | - |
| 20.08.2024 | 48,82 | 49,09 | 48,35 | 49,08 | 0,80% | - |
| 19.08.2024 | 48,68 | 48,84 | 48,26 | 48,69 | -0,29% | - |
| 16.08.2024 | 49,64 | 49,77 | 48,47 | 48,83 | -1,38% | - |
| 15.08.2024 | 46,80 | 49,85 | 46,67 | 49,51 | 9,00% | - |
| 14.08.2024 | 45,23 | 45,48 | 44,61 | 45,42 | 0,55% | - |
| 13.08.2024 | 44,49 | 45,38 | 44,43 | 45,17 | 1,77% | - |
| 12.08.2024 | 44,78 | 45,05 | 44,20 | 44,39 | -0,73% | - |
| 09.08.2024 | 44,45 | 44,81 | 43,86 | 44,71 | 0,47% | 25,00 |
| 08.08.2024 | 42,46 | 44,74 | 42,36 | 44,50 | 4,42% | - |
| 07.08.2024 | 43,23 | 44,34 | 42,59 | 42,62 | -0,28% | 300,00 |
| 06.08.2024 | 42,48 | 43,64 | 41,82 | 42,74 | 2,27% | 60,00 |
| 05.08.2024 | 41,76 | 42,83 | 40,90 | 41,79 | -5,27% | - |
| 02.08.2024 | 46,81 | 46,81 | 43,93 | 44,11 | -7,21% | - |
| 01.08.2024 | 49,10 | 49,63 | 46,66 | 47,54 | -2,42% | - |
| 31.07.2024 | 48,19 | 49,52 | 48,16 | 48,72 | 2,32% | - |
| 30.07.2024 | 46,31 | 47,81 | 46,27 | 47,62 | 2,85% | - |
| 29.07.2024 | 46,50 | 47,06 | 45,94 | 46,30 | 0,21% | - |
| 26.07.2024 | 46,11 | 46,67 | 45,86 | 46,20 | 0,56% | - |
| 25.07.2024 | 45,80 | 46,66 | 45,39 | 45,95 | 0,34% | - |
| 24.07.2024 | 46,90 | 47,21 | 45,79 | 45,79 | -3,09% | - |
| 23.07.2024 | 46,19 | 47,36 | 46,03 | 47,25 | 1,90% | - |
| 22.07.2024 | 45,51 | 46,51 | 45,23 | 46,37 | 2,11% | - |
| 19.07.2024 | 45,75 | 45,77 | 45,06 | 45,41 | -0,33% | - |
| 18.07.2024 | 46,28 | 46,56 | 45,46 | 45,56 | -1,17% | - |
| 17.07.2024 | 47,17 | 47,17 | 46,07 | 46,10 | -2,76% | - |
| 16.07.2024 | 44,67 | 47,86 | 44,58 | 47,41 | 5,64% | - |
| 15.07.2024 | 44,93 | 45,08 | 44,02 | 44,88 | 0,40% | - |
| 12.07.2024 | 44,07 | 45,15 | 43,98 | 44,70 | 1,36% | - |
| 11.07.2024 | 43,64 | 44,41 | 43,44 | 44,10 | 0,88% | - |
| 10.07.2024 | 43,25 | 43,79 | 42,99 | 43,72 | 1,24% | - |
| 09.07.2024 | 44,54 | 44,62 | 43,12 | 43,18 | -2,84% | - |
| 08.07.2024 | 43,12 | 44,88 | 43,11 | 44,44 | 3,03% | - |
| 05.07.2024 | 43,36 | 43,48 | 42,75 | 43,14 | -0,39% | - |
| 04.07.2024 | 43,46 | 43,47 | 43,29 | 43,31 | 1,00% | - |
| 03.07.2024 | 44,01 | 44,04 | 42,65 | 42,88 | -2,51% | - |
| 02.07.2024 | 44,38 | 44,75 | 43,87 | 43,98 | -1,08% | 220,00 |
| 01.07.2024 | 44,98 | 44,98 | 43,92 | 44,46 | -1,15% | - |