243,450€
4,17%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 241,75 | 242,60 | 241,00 | 242,05 | 3,57% | 45,00 |
| 03.02.2026 | 230,90 | 240,65 | 225,70 | 233,70 | 8,95% | 255,00 |
| 02.02.2026 | 204,50 | 229,90 | 204,50 | 214,50 | 0,94% | 27,00 |
| 30.01.2026 | 210,70 | 226,15 | 204,30 | 212,50 | 0,66% | - |
| 29.01.2026 | 216,15 | 218,20 | 202,50 | 211,10 | -2,00% | 1.200,00 |
| 28.01.2026 | 208,40 | 216,55 | 205,05 | 215,40 | 4,82% | - |
| 27.01.2026 | 197,10 | 206,95 | 196,15 | 205,50 | 5,26% | 1.100,00 |
| 26.01.2026 | 193,15 | 203,30 | 190,83 | 195,23 | 1,07% | - |
| 23.01.2026 | 196,13 | 196,83 | 188,05 | 193,15 | -0,82% | - |
| 22.01.2026 | 200,45 | 205,10 | 190,68 | 194,75 | -1,67% | 154,00 |
| 21.01.2026 | 206,55 | 208,45 | 193,90 | 198,05 | -3,74% | 430,00 |
| 20.01.2026 | 200,18 | 210,00 | 190,85 | 205,75 | 1,83% | 1.140,00 |
| 19.01.2026 | 207,25 | 207,35 | 200,00 | 202,05 | -3,72% | - |
| 16.01.2026 | 210,95 | 218,00 | 208,30 | 209,85 | -0,10% | 238,00 |
| 15.01.2026 | 206,00 | 217,15 | 204,00 | 210,05 | 2,61% | 316,00 |
| 14.01.2026 | 213,40 | 214,55 | 200,48 | 204,70 | -3,28% | 748,00 |
| 13.01.2026 | 200,63 | 214,60 | 199,75 | 211,65 | 5,46% | - |
| 12.01.2026 | 195,48 | 200,75 | 191,13 | 200,70 | 2,35% | 917,00 |
| 09.01.2026 | 194,00 | 198,33 | 186,02 | 196,10 | 1,61% | 174,00 |
| 08.01.2026 | 220,15 | 222,65 | 190,00 | 193,00 | -12,91% | 632,00 |
| 07.01.2026 | 218,00 | 223,45 | 212,55 | 221,60 | 13,96% | 735,00 |
| 06.01.2026 | 197,38 | 217,90 | 189,50 | 194,45 | -1,07% | 800,00 |
| 05.01.2026 | 211,70 | 218,00 | 191,38 | 196,55 | -6,32% | 890,00 |
| 02.01.2026 | 202,95 | 211,70 | 202,35 | 209,80 | 4,85% | 495,00 |
| 30.12.2025 | 202,70 | 203,00 | 200,10 | 200,10 | -1,38% | - |
| 29.12.2025 | 205,10 | 205,10 | 195,25 | 202,90 | -1,12% | - |
| 23.12.2025 | 200,90 | 206,30 | 196,70 | 205,20 | 2,45% | - |
| 22.12.2025 | 198,52 | 203,05 | 195,98 | 200,30 | 2,39% | - |
| 19.12.2025 | 181,27 | 196,05 | 180,75 | 195,63 | 8,38% | - |
| 18.12.2025 | 174,50 | 183,75 | 174,30 | 180,50 | 4,82% | 500,00 |
| 17.12.2025 | 181,88 | 185,58 | 171,75 | 172,20 | -3,38% | 25,00 |
| 16.12.2025 | 179,98 | 185,27 | 175,23 | 178,23 | -3,48% | - |
| 15.12.2025 | 184,23 | 192,10 | 184,23 | 184,65 | -1,12% | - |
| 12.12.2025 | 204,80 | 208,15 | 183,60 | 186,75 | -6,30% | 1.036,00 |
| 11.12.2025 | 187,40 | 211,80 | 187,40 | 199,30 | 7,67% | 16,00 |
| 10.12.2025 | 182,30 | 185,10 | 182,30 | 185,10 | 0,08% | 295,00 |
| 09.12.2025 | 184,35 | 184,95 | 184,35 | 184,95 | 2,21% | 50,00 |
| 08.12.2025 | 172,10 | 180,95 | 172,10 | 180,95 | 6,10% | 13,00 |
| 05.12.2025 | 166,40 | 170,55 | 166,40 | 170,55 | 4,09% | - |
| 04.12.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -0,76% | - |
| 03.12.2025 | 172,05 | 172,05 | 165,10 | 165,10 | -5,41% | 4,00 |
| 02.12.2025 | 171,55 | 174,55 | 171,55 | 174,55 | 1,25% | 100,00 |
| 01.12.2025 | 175,40 | 175,40 | 172,10 | 172,40 | -1,46% | 35,00 |
| 28.11.2025 | 174,50 | 174,95 | 174,50 | 174,95 | 2,46% | - |
| 27.11.2025 | 170,70 | 170,75 | 170,70 | 170,75 | -1,75% | 33,00 |
| 26.11.2025 | 169,00 | 174,55 | 169,00 | 173,80 | 2,99% | 4,00 |
| 25.11.2025 | 166,90 | 168,75 | 166,90 | 168,75 | 0,36% | 8,00 |
| 24.11.2025 | 153,75 | 168,15 | 153,75 | 168,15 | 14,47% | 26,00 |
| 21.11.2025 | 148,05 | 148,05 | 146,90 | 146,90 | -15,09% | 27,00 |
| 20.11.2025 | 173,00 | 173,00 | 173,00 | 173,00 | 8,77% | - |
| 19.11.2025 | 159,05 | 159,05 | 159,05 | 159,05 | -2,06% | - |
| 18.11.2025 | 163,20 | 163,20 | 162,40 | 162,40 | -2,49% | 44,00 |
| 17.11.2025 | 164,45 | 167,50 | 164,45 | 166,55 | 1,34% | 48,00 |
| 14.11.2025 | 161,00 | 164,35 | 160,80 | 164,35 | -9,37% | 65,00 |
| 13.11.2025 | 181,35 | 181,35 | 181,35 | 181,35 | 0,55% | - |
| 12.11.2025 | 179,15 | 180,35 | 179,15 | 180,35 | 1,98% | - |
| 11.11.2025 | 180,15 | 180,15 | 176,85 | 176,85 | -1,37% | - |
| 10.11.2025 | 173,65 | 181,15 | 173,65 | 179,30 | 8,70% | 495,00 |
| 08.11.2025 | 174,20 | 174,20 | 164,95 | 164,95 | -5,42% | 30,00 |
| 06.11.2025 | 170,05 | 174,40 | 170,05 | 174,40 | 11,01% | 20,00 |
| 05.11.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -1,69% | - |
| 04.11.2025 | 162,00 | 162,00 | 159,80 | 159,80 | -3,06% | - |
| 03.11.2025 | 165,20 | 167,85 | 164,85 | 164,85 | 0,37% | 230,00 |
| 31.10.2025 | 163,90 | 165,40 | 163,90 | 164,25 | -0,30% | 40,00 |
| 30.10.2025 | 161,85 | 164,75 | 161,85 | 164,75 | 4,67% | 40,00 |
| 29.10.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,51% | - |
| 28.10.2025 | 156,50 | 156,60 | 155,85 | 156,60 | 0,71% | 43,00 |
| 27.10.2025 | 155,85 | 157,85 | 155,50 | 155,50 | 4,68% | 227,00 |
| 24.10.2025 | 148,55 | 148,55 | 148,55 | 148,55 | 5,62% | - |
| 23.10.2025 | 140,65 | 140,65 | 140,65 | 140,65 | 1,01% | - |
| 22.10.2025 | 147,00 | 147,00 | 138,30 | 139,25 | -5,94% | 43,00 |
| 21.10.2025 | 148,05 | 148,05 | 148,05 | 148,05 | -0,64% | - |
| 20.10.2025 | 147,45 | 149,00 | 147,45 | 149,00 | 1,53% | 100,00 |
| 17.10.2025 | 143,85 | 146,75 | 143,85 | 146,75 | 1,66% | 11,00 |
| 16.10.2025 | 144,35 | 144,35 | 144,35 | 144,35 | -0,79% | - |
| 15.10.2025 | 141,90 | 147,55 | 141,90 | 145,50 | 2,97% | 100,00 |
| 14.10.2025 | 140,35 | 141,30 | 140,35 | 141,30 | 2,76% | - |
| 13.10.2025 | 138,00 | 141,00 | 137,50 | 137,50 | 2,57% | 102,00 |
| 10.10.2025 | 142,85 | 145,05 | 132,75 | 134,05 | 3,23% | 139,00 |
| 09.10.2025 | 136,60 | 136,60 | 137,65 | 129,85 | 0,43% | - |
| 07.10.2025 | 130,45 | 130,45 | 129,30 | 129,30 | -2,23% | - |
| 06.10.2025 | 129,35 | 136,00 | 129,35 | 132,25 | 3,00% | 14,00 |
| 03.10.2025 | 130,10 | 130,10 | 128,40 | 128,40 | -1,72% | - |
| 02.10.2025 | 128,95 | 131,35 | 128,45 | 130,65 | 6,52% | 127,00 |
| 01.10.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,29% | - |
| 30.09.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -0,49% | - |
| 29.09.2025 | 120,90 | 123,35 | 120,90 | 122,90 | 5,22% | 400,00 |
| 26.09.2025 | 116,80 | 116,80 | 116,80 | 116,80 | -0,04% | - |
| 25.09.2025 | 117,35 | 117,35 | 116,85 | 116,85 | -0,26% | - |
| 24.09.2025 | 117,75 | 120,45 | 117,15 | 117,15 | -0,55% | 28,00 |
| 23.09.2025 | 117,55 | 117,80 | 117,55 | 117,80 | 0,51% | - |
| 22.09.2025 | 117,20 | 117,20 | 117,20 | 117,20 | 0,43% | - |
| 19.09.2025 | 116,70 | 116,70 | 116,70 | 116,70 | -1,14% | - |
| 18.09.2025 | 116,20 | 118,05 | 116,20 | 118,05 | 2,34% | 50,00 |
| 17.09.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,52% | - |
| 16.09.2025 | 115,00 | 115,95 | 115,00 | 115,95 | 0,43% | 19,00 |
| 15.09.2025 | 111,30 | 117,10 | 111,30 | 115,45 | 2,62% | 124,00 |
| 12.09.2025 | 112,60 | 112,60 | 112,50 | 112,50 | -0,57% | 22,00 |
| 11.09.2025 | 110,55 | 113,15 | 110,55 | 113,15 | 4,29% | - |
| 10.09.2025 | 105,60 | 108,50 | 105,60 | 108,50 | 4,68% | 560,00 |