324,250€
-2,45%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 326,95 | 326,95 | 323,30 | 323,95 | -2,81% | - |
| 20.03.2026 | 357,95 | 362,60 | 329,25 | 333,30 | -6,90% | 299,00 |
| 19.03.2026 | 338,15 | 360,15 | 323,85 | 358,00 | 6,71% | 1.108,00 |
| 18.03.2026 | 324,40 | 348,60 | 321,00 | 335,50 | 4,39% | 106,00 |
| 17.03.2026 | 307,00 | 328,55 | 304,10 | 321,40 | 1,37% | 636,00 |
| 16.03.2026 | 298,80 | 318,70 | 297,00 | 317,05 | 7,22% | 630,00 |
| 13.03.2026 | 292,60 | 307,25 | 292,10 | 295,70 | 0,90% | 629,00 |
| 12.03.2026 | 292,25 | 303,60 | 286,55 | 293,05 | -1,08% | - |
| 11.03.2026 | 294,00 | 298,80 | 283,50 | 296,25 | 1,46% | 414,00 |
| 10.03.2026 | 275,55 | 299,70 | 275,10 | 292,00 | 6,41% | 365,00 |
| 09.03.2026 | 244,00 | 276,65 | 243,00 | 274,40 | 8,29% | 1.152,00 |
| 06.03.2026 | 257,75 | 272,55 | 249,70 | 253,40 | -1,74% | 2.400,00 |
| 05.03.2026 | 302,30 | 306,95 | 240,50 | 257,90 | -12,71% | 1.154,00 |
| 04.03.2026 | 283,10 | 303,45 | 278,55 | 295,45 | 3,59% | 1.332,00 |
| 03.03.2026 | 302,00 | 302,10 | 277,70 | 285,20 | -5,72% | 2.623,00 |
| 02.03.2026 | 290,80 | 310,05 | 283,50 | 302,50 | 2,54% | 1.604,00 |
| 27.02.2026 | 286,00 | 298,90 | 279,35 | 295,00 | 2,01% | 225,00 |
| 26.02.2026 | 300,90 | 304,00 | 278,75 | 289,20 | -3,37% | 110,00 |
| 25.02.2026 | 292,35 | 309,55 | 291,60 | 299,30 | 2,83% | 1.329,00 |
| 24.02.2026 | 293,70 | 299,15 | 284,40 | 291,05 | -0,50% | 1.559,00 |
| 23.02.2026 | 278,15 | 293,80 | 277,45 | 292,50 | 2,87% | - |
| 20.02.2026 | 271,75 | 288,55 | 267,95 | 284,35 | 5,10% | 120,00 |
| 19.02.2026 | 264,20 | 272,15 | 258,35 | 270,55 | 2,56% | 646,00 |
| 18.02.2026 | 255,75 | 268,30 | 254,30 | 263,80 | 3,39% | - |
| 17.02.2026 | 257,30 | 259,65 | 243,35 | 255,15 | -0,80% | 970,00 |
| 16.02.2026 | 256,25 | 262,00 | 256,00 | 257,20 | 0,57% | 258,00 |
| 13.02.2026 | 246,85 | 256,05 | 228,15 | 255,75 | 3,17% | 760,00 |
| 12.02.2026 | 251,05 | 257,15 | 239,80 | 247,90 | -1,12% | 3.015,00 |
| 11.02.2026 | 250,00 | 260,45 | 242,15 | 250,70 | -0,16% | 744,00 |
| 10.02.2026 | 245,95 | 251,25 | 235,55 | 251,10 | 3,42% | 114,00 |
| 09.02.2026 | 231,10 | 249,15 | 224,10 | 242,80 | 8,98% | 64,00 |
| 06.02.2026 | 213,00 | 230,60 | 212,10 | 222,80 | 4,16% | 6.752,00 |
| 05.02.2026 | 220,65 | 220,90 | 202,65 | 213,90 | -0,47% | 1.464,00 |
| 04.02.2026 | 241,75 | 243,45 | 211,10 | 214,90 | -8,04% | 1.225,00 |
| 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 |