146,500€
2,95%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 142,55 | 147,60 | 142,38 | 147,60 | 4,46% | - |
| 14.10.2025 | 141,05 | 144,10 | 137,55 | 141,30 | -1,58% | - |
| 13.10.2025 | 140,00 | 144,48 | 136,58 | 143,58 | 7,13% | 102,00 |
| 10.10.2025 | 142,30 | 145,52 | 131,73 | 134,02 | -2,63% | 149,00 |
| 09.10.2025 | 137,27 | 141,85 | 135,95 | 137,65 | 2,48% | 100,00 |
| 08.10.2025 | 130,40 | 134,50 | 130,18 | 134,33 | 3,55% | - |
| 07.10.2025 | 131,05 | 133,10 | 126,18 | 129,73 | -1,44% | - |
| 06.10.2025 | 129,95 | 136,13 | 129,93 | 131,63 | 1,62% | 21,00 |
| 03.10.2025 | 130,58 | 131,43 | 128,33 | 129,52 | -0,96% | - |
| 02.10.2025 | 129,58 | 131,18 | 126,38 | 130,77 | 1,26% | 127,00 |
| 01.10.2025 | 123,30 | 129,50 | 121,73 | 129,15 | 3,99% | - |
| 30.09.2025 | 122,83 | 125,15 | 122,45 | 124,20 | 1,06% | - |
| 29.09.2025 | 121,53 | 125,13 | 121,50 | 122,90 | 1,53% | 800,00 |
| 26.09.2025 | 117,43 | 122,95 | 116,68 | 121,05 | 3,97% | - |
| 25.09.2025 | 117,93 | 118,13 | 112,90 | 116,43 | -1,75% | - |
| 24.09.2025 | 118,33 | 119,98 | 115,80 | 118,50 | 0,21% | 36,00 |
| 23.09.2025 | 118,08 | 119,78 | 116,98 | 118,25 | 0,96% | - |
| 22.09.2025 | 117,65 | 118,38 | 114,55 | 117,13 | -0,02% | - |
| 19.09.2025 | 117,38 | 117,40 | 116,65 | 117,15 | -0,40% | - |
| 18.09.2025 | 116,80 | 118,68 | 116,30 | 117,63 | 1,99% | 50,00 |
| 17.09.2025 | 115,98 | 117,08 | 111,83 | 115,33 | 0,15% | - |
| 16.09.2025 | 115,63 | 116,08 | 113,13 | 115,15 | -0,50% | 19,00 |
| 15.09.2025 | 111,85 | 117,50 | 111,35 | 115,73 | 2,66% | 154,00 |
| 12.09.2025 | 113,15 | 114,20 | 112,08 | 112,73 | -0,94% | 22,00 |
| 11.09.2025 | 111,18 | 114,20 | 111,18 | 113,80 | 3,90% | - |
| 10.09.2025 | 106,13 | 109,85 | 104,35 | 109,53 | 5,09% | 560,00 |
| 09.09.2025 | 101,18 | 104,58 | 100,27 | 104,23 | 3,24% | - |
| 08.09.2025 | 99,81 | 102,18 | 99,58 | 100,95 | 1,38% | - |
| 05.09.2025 | 100,50 | 100,53 | 97,03 | 99,58 | -0,74% | - |
| 04.09.2025 | 81,55 | 104,85 | 80,35 | 100,33 | 23,22% | 422,00 |
| 03.09.2025 | 80,57 | 81,69 | 79,19 | 81,42 | 1,39% | - |
| 02.09.2025 | 79,85 | 80,42 | 77,36 | 80,30 | 0,36% | - |
| 01.09.2025 | 80,09 | 80,25 | 79,81 | 80,01 | -0,30% | - |
| 29.08.2025 | 83,73 | 83,81 | 79,91 | 80,25 | -4,20% | - |
| 28.08.2025 | 79,48 | 84,58 | 79,29 | 83,77 | 5,07% | - |
| 27.08.2025 | 78,80 | 80,80 | 78,77 | 79,73 | 1,44% | - |
| 26.08.2025 | 77,88 | 79,33 | 77,61 | 78,60 | 0,55% | - |
| 25.08.2025 | 76,72 | 78,50 | 76,40 | 78,17 | 2,02% | - |
| 22.08.2025 | 75,31 | 77,28 | 74,94 | 76,62 | 1,89% | - |
| 21.08.2025 | 74,46 | 75,57 | 73,90 | 75,20 | 1,14% | - |
| 20.08.2025 | 76,15 | 76,26 | 72,33 | 74,35 | -2,44% | - |
| 19.08.2025 | 78,68 | 78,97 | 75,87 | 76,21 | -3,27% | - |
| 18.08.2025 | 77,78 | 79,02 | 77,19 | 78,79 | 1,53% | - |
| 15.08.2025 | 78,40 | 78,45 | 76,51 | 77,60 | -1,11% | - |
| 14.08.2025 | 80,77 | 81,05 | 76,57 | 78,47 | -3,05% | - |
| 13.08.2025 | 82,56 | 84,02 | 80,34 | 80,94 | -1,97% | - |
| 12.08.2025 | 80,35 | 82,71 | 80,08 | 82,57 | 2,70% | - |
| 11.08.2025 | 81,54 | 82,40 | 80,22 | 80,40 | -1,54% | - |
| 08.08.2025 | 81,70 | 82,70 | 81,42 | 81,66 | -0,04% | - |
| 07.08.2025 | 81,01 | 82,00 | 80,21 | 81,69 | 0,98% | - |
| 06.08.2025 | 79,31 | 80,90 | 78,68 | 80,90 | 2,33% | - |
| 05.08.2025 | 80,51 | 80,93 | 78,22 | 79,06 | -1,36% | - |
| 04.08.2025 | 76,91 | 80,30 | 76,62 | 80,15 | 4,70% | - |
| 01.08.2025 | 80,98 | 80,99 | 75,51 | 76,55 | -5,97% | - |
| 31.07.2025 | 82,34 | 83,66 | 81,26 | 81,41 | 0,04% | - |
| 30.07.2025 | 79,00 | 81,38 | 78,81 | 81,38 | 3,17% | 24,00 |
| 29.07.2025 | 78,29 | 81,09 | 78,28 | 78,88 | 0,93% | - |
| 28.07.2025 | 75,79 | 78,28 | 75,79 | 78,15 | 3,59% | - |
| 25.07.2025 | 74,36 | 75,83 | 74,06 | 75,44 | 1,51% | - |
| 24.07.2025 | 73,89 | 74,51 | 73,40 | 74,32 | 0,85% | - |
| 23.07.2025 | 71,98 | 74,37 | 71,93 | 73,69 | 2,68% | - |
| 22.07.2025 | 73,04 | 73,14 | 71,10 | 71,77 | -1,87% | - |
| 21.07.2025 | 73,22 | 73,44 | 71,68 | 73,14 | 0,03% | - |
| 18.07.2025 | 73,14 | 73,59 | 72,31 | 73,12 | -0,30% | - |
| 17.07.2025 | 72,47 | 73,62 | 72,43 | 73,34 | 1,41% | - |
| 16.07.2025 | 70,93 | 72,52 | 68,98 | 72,32 | 1,52% | - |
| 15.07.2025 | 70,04 | 71,41 | 69,82 | 71,24 | 2,24% | - |
| 14.07.2025 | 66,25 | 69,77 | 65,89 | 69,68 | 4,45% | - |
| 11.07.2025 | 66,95 | 67,04 | 65,98 | 66,71 | -0,64% | - |
| 10.07.2025 | 67,43 | 68,13 | 66,33 | 67,14 | -0,84% | - |
| 09.07.2025 | 67,08 | 68,13 | 66,87 | 67,71 | 0,89% | - |
| 08.07.2025 | 66,25 | 68,23 | 65,15 | 67,11 | -1,87% | 4.000,00 |
| 07.07.2025 | 68,68 | 69,24 | 67,86 | 68,39 | -0,15% | - |
| 04.07.2025 | 68,80 | 68,80 | 68,49 | 68,49 | -0,93% | - |
| 03.07.2025 | 67,49 | 69,74 | 67,39 | 69,13 | 2,66% | - |
| 02.07.2025 | 68,17 | 68,27 | 66,21 | 67,34 | -0,91% | 4,00 |
| 01.07.2025 | 68,98 | 69,06 | 67,19 | 67,96 | -1,56% | - |
| 30.06.2025 | 70,28 | 71,02 | 69,00 | 69,04 | -1,58% | - |
| 27.06.2025 | 69,88 | 70,40 | 68,80 | 70,15 | 0,89% | - |
| 26.06.2025 | 68,15 | 70,34 | 67,78 | 69,53 | 2,04% | - |
| 25.06.2025 | 68,37 | 68,93 | 67,43 | 68,14 | -0,34% | - |
| 24.06.2025 | 65,70 | 68,67 | 65,58 | 68,37 | 4,91% | - |
| 23.06.2025 | 64,63 | 65,46 | 63,70 | 65,17 | 0,63% | - |
| 20.06.2025 | 63,97 | 65,54 | 63,82 | 64,76 | 1,98% | - |
| 19.06.2025 | 64,19 | 64,21 | 63,47 | 63,50 | -1,32% | - |
| 18.06.2025 | 63,95 | 64,90 | 63,70 | 64,35 | 0,61% | - |
| 17.06.2025 | 63,56 | 64,55 | 63,04 | 63,96 | 0,30% | - |
| 16.06.2025 | 62,65 | 64,64 | 62,56 | 63,77 | 2,05% | - |
| 13.06.2025 | 63,27 | 63,97 | 62,15 | 62,49 | -2,42% | 300,00 |
| 12.06.2025 | 62,43 | 64,09 | 61,78 | 64,04 | 1,76% | - |
| 11.06.2025 | 63,19 | 63,64 | 62,29 | 62,93 | -0,80% | - |
| 10.06.2025 | 63,43 | 64,13 | 61,99 | 63,44 | 0,11% | - |
| 09.06.2025 | 63,55 | 65,39 | 62,93 | 63,37 | -0,66% | - |
| 06.06.2025 | 63,93 | 65,39 | 62,92 | 63,79 | -0,13% | - |
| 05.06.2025 | 76,00 | 76,50 | 61,72 | 63,87 | -13,09% | 20,00 |
| 04.06.2025 | 73,26 | 75,44 | 72,85 | 73,49 | 0,38% | - |
| 03.06.2025 | 71,36 | 73,29 | 71,12 | 73,21 | 2,51% | - |
| 02.06.2025 | 69,88 | 71,42 | 69,26 | 71,42 | 1,32% | - |
| 30.05.2025 | 71,89 | 72,13 | 69,26 | 70,49 | -1,66% | - |
| 29.05.2025 | 75,81 | 75,81 | 71,66 | 71,68 | -2,08% | - |