66,430€
-3,42%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 68,17 | 68,27 | 66,21 | 66,46 | -2,21% | 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% | - |
| 28.05.2025 | 72,71 | 73,59 | 72,32 | 73,20 | 0,69% | - |
| 27.05.2025 | 71,30 | 73,54 | 71,24 | 72,70 | 1,66% | - |
| 26.05.2025 | 71,08 | 71,58 | 71,04 | 71,51 | 1,32% | - |
| 23.05.2025 | 70,61 | 70,98 | 68,56 | 70,58 | -0,62% | - |
| 22.05.2025 | 70,63 | 72,04 | 70,26 | 71,02 | 0,59% | - |
| 21.05.2025 | 71,17 | 72,44 | 70,24 | 70,60 | -1,73% | - |
| 20.05.2025 | 71,65 | 72,04 | 71,03 | 71,84 | -0,32% | - |
| 19.05.2025 | 71,83 | 72,42 | 70,00 | 72,07 | -0,85% | - |
| 16.05.2025 | 71,09 | 72,79 | 70,99 | 72,69 | 1,85% | 64,00 |
| 15.05.2025 | 70,84 | 72,12 | 70,19 | 71,37 | 0,24% | - |
| 14.05.2025 | 72,21 | 72,38 | 70,28 | 71,20 | -1,12% | - |
| 13.05.2025 | 70,79 | 72,90 | 70,66 | 72,01 | 1,04% | - |
| 12.05.2025 | 67,97 | 71,83 | 67,90 | 71,27 | 7,33% | - |
| 09.05.2025 | 66,72 | 67,27 | 65,34 | 66,40 | -0,32% | - |
| 08.05.2025 | 65,55 | 67,47 | 65,08 | 66,61 | 2,68% | - |
| 07.05.2025 | 64,27 | 65,40 | 63,34 | 64,87 | 1,57% | - |
| 06.05.2025 | 63,97 | 64,26 | 62,57 | 63,87 | -0,87% | - |
| 05.05.2025 | 63,95 | 65,29 | 63,13 | 64,43 | -0,03% | 125,00 |
| 02.05.2025 | 63,05 | 65,18 | 62,74 | 64,45 | 8,76% | - |
| 30.04.2025 | 59,11 | 59,33 | 56,92 | 59,26 | 0,14% | - |
| 29.04.2025 | 58,42 | 59,37 | 57,82 | 59,18 | 1,65% | - |
| 28.04.2025 | 57,64 | 59,25 | 57,49 | 58,22 | 0,29% | 120,00 |
| 25.04.2025 | 57,01 | 58,13 | 55,74 | 58,05 | 2,78% | - |
| 24.04.2025 | 55,00 | 57,12 | 53,68 | 56,48 | 2,19% | - |
| 23.04.2025 | 53,31 | 58,67 | 53,19 | 55,27 | 6,08% | 90,00 |
| 22.04.2025 | 50,08 | 52,52 | 50,08 | 52,10 | -1,51% | - |
| 17.04.2025 | 52,25 | 53,39 | 51,74 | 52,90 | 2,30% | - |
| 16.04.2025 | 50,95 | 52,71 | 50,61 | 51,71 | -1,71% | - |
| 15.04.2025 | 51,38 | 53,35 | 51,34 | 52,61 | 2,14% | - |
| 14.04.2025 | 52,43 | 54,62 | 51,15 | 51,51 | -0,64% | - |
| 11.04.2025 | 52,42 | 52,69 | 49,91 | 51,84 | -0,52% | - |
| 10.04.2025 | 56,15 | 56,27 | 50,30 | 52,11 | -7,90% | - |
| 09.04.2025 | 47,88 | 58,01 | 46,93 | 56,58 | 14,70% | - |
| 08.04.2025 | 50,87 | 54,08 | 48,28 | 49,33 | -2,41% | - |
| 07.04.2025 | 46,08 | 53,62 | 45,31 | 50,55 | 3,40% | 66,00 |
| 04.04.2025 | 50,63 | 50,94 | 44,97 | 48,89 | -4,02% | 330,00 |
| 03.04.2025 | 54,85 | 55,26 | 50,39 | 50,94 | -15,04% | - |
| 02.04.2025 | 56,88 | 61,52 | 56,08 | 59,96 | 5,12% | - |
| 01.04.2025 | 55,69 | 57,06 | 54,71 | 57,04 | 2,13% | - |
| 31.03.2025 | 56,33 | 56,49 | 53,66 | 55,85 | -1,17% | 300,00 |
| 28.03.2025 | 58,05 | 58,52 | 55,39 | 56,51 | -2,27% | - |
| 27.03.2025 | 61,09 | 61,19 | 57,33 | 57,82 | -4,92% | - |
| 26.03.2025 | 64,30 | 64,64 | 60,40 | 60,81 | -7,56% | - |
| 25.03.2025 | 64,66 | 65,97 | 63,85 | 65,78 | 0,78% | - |
| 24.03.2025 | 61,03 | 65,27 | 60,99 | 65,27 | 4,70% | - |
| 21.03.2025 | 60,58 | 62,35 | 58,91 | 62,34 | 4,77% | - |
| 20.03.2025 | 60,89 | 61,76 | 59,17 | 59,50 | -4,02% | - |
| 19.03.2025 | 58,98 | 62,00 | 58,78 | 61,99 | 2,87% | 32,00 |
| 18.03.2025 | 59,98 | 60,27 | 58,22 | 60,26 | 1,01% | 20,00 |
| 17.03.2025 | 58,41 | 60,88 | 57,95 | 59,66 | 3,96% | - |
| 14.03.2025 | 58,06 | 59,39 | 56,41 | 57,39 | -0,92% | - |
| 13.03.2025 | 60,74 | 61,32 | 55,98 | 57,92 | -8,89% | - |
| 12.03.2025 | 58,58 | 64,02 | 58,14 | 63,57 | 10,15% | - |
| 11.03.2025 | 60,17 | 67,49 | 54,34 | 57,71 | -4,42% | - |
| 10.03.2025 | 63,01 | 63,06 | 57,97 | 60,38 | -4,97% | - |
| 07.03.2025 | 63,61 | 63,75 | 59,59 | 63,54 | 0,28% | 60,00 |
| 06.03.2025 | 70,71 | 70,71 | 63,06 | 63,36 | -9,12% | 25,00 |
| 05.03.2025 | 70,44 | 70,44 | 67,56 | 69,72 | -0,47% | 20,00 |
| 04.03.2025 | 71,52 | 71,55 | 66,99 | 70,05 | -1,67% | 3,00 |
| 03.03.2025 | 76,71 | 76,95 | 70,06 | 71,24 | -7,05% | 250,00 |
| 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% | - |