372,500€
-1,84%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 385,05 | 393,50 | 370,95 | 372,50 | -1,96% | 385,00 |
| 17.06.2026 | 372,95 | 388,05 | 366,40 | 379,95 | 2,38% | 398,00 |
| 16.06.2026 | 397,95 | 405,75 | 367,55 | 371,10 | -7,13% | 302,00 |
| 15.06.2026 | 398,90 | 412,00 | 385,75 | 399,60 | 3,68% | 556,00 |
| 12.06.2026 | 388,35 | 395,30 | 378,30 | 385,40 | 0,46% | 1.000,00 |
| 11.06.2026 | 377,50 | 391,40 | 374,90 | 383,65 | 1,83% | 351,00 |
| 10.06.2026 | 373,60 | 389,65 | 367,65 | 376,75 | -0,96% | 433,00 |
| 09.06.2026 | 406,00 | 411,05 | 362,20 | 380,40 | -5,92% | 953,00 |
| 08.06.2026 | 416,50 | 433,85 | 397,00 | 404,35 | -4,86% | 878,00 |
| 05.06.2026 | 450,20 | 455,10 | 423,70 | 425,00 | -7,91% | 1.857,00 |
| 04.06.2026 | 523,10 | 528,90 | 422,30 | 461,50 | -13,75% | 1.733,00 |
| 03.06.2026 | 546,00 | 556,60 | 526,20 | 535,10 | -0,85% | 817,00 |
| 02.06.2026 | 488,45 | 541,10 | 488,00 | 539,70 | 10,37% | 1.820,00 |
| 01.06.2026 | 500,45 | 500,55 | 477,75 | 489,00 | -1,90% | 1.132,00 |
| 29.05.2026 | 490,70 | 499,25 | 462,20 | 498,45 | 1,86% | 900,00 |
| 28.05.2026 | 502,20 | 519,00 | 482,25 | 489,35 | -2,29% | 536,00 |
| 27.05.2026 | 514,20 | 525,70 | 495,85 | 500,80 | -3,30% | 657,00 |
| 26.05.2026 | 513,20 | 520,70 | 496,45 | 517,90 | 0,76% | 3.156,00 |
| 25.05.2026 | 509,10 | 516,40 | 506,90 | 514,00 | 2,21% | 79,00 |
| 22.05.2026 | 513,10 | 518,90 | 496,35 | 502,90 | -0,49% | 550,00 |
| 21.05.2026 | 482,50 | 507,50 | 476,20 | 505,40 | 5,98% | 980,00 |
| 20.05.2026 | 468,60 | 492,20 | 468,25 | 476,90 | 2,13% | 3.018,00 |
| 19.05.2026 | 447,25 | 467,65 | 430,80 | 466,95 | 3,77% | 296,00 |
| 18.05.2026 | 472,60 | 484,30 | 444,30 | 450,00 | -5,65% | 1.340,00 |
| 15.05.2026 | 487,85 | 498,40 | 476,50 | 476,95 | -5,25% | 504,00 |
| 14.05.2026 | 499,60 | 506,80 | 484,95 | 503,40 | 1,99% | 1.485,00 |
| 13.05.2026 | 499,00 | 509,30 | 481,80 | 493,60 | 0,41% | 1.822,00 |
| 12.05.2026 | 492,60 | 494,80 | 466,35 | 491,60 | -0,32% | 995,00 |
| 11.05.2026 | 465,00 | 503,40 | 462,00 | 493,20 | 6,12% | 1.604,00 |
| 08.05.2026 | 456,20 | 479,35 | 455,95 | 464,75 | 1,44% | 114,00 |
| 07.05.2026 | 484,00 | 490,60 | 439,50 | 458,15 | -6,69% | 485,00 |
| 06.05.2026 | 468,60 | 496,40 | 466,65 | 491,00 | 5,42% | 286,00 |
| 05.05.2026 | 464,05 | 480,50 | 461,40 | 465,75 | 1,16% | 426,00 |
| 04.05.2026 | 459,35 | 467,40 | 452,35 | 460,40 | 2,29% | 1.076,00 |
| 30.04.2026 | 412,25 | 451,45 | 405,05 | 450,10 | 11,11% | 591,00 |
| 29.04.2026 | 406,60 | 412,55 | 401,00 | 405,10 | 0,17% | 355,00 |
| 28.04.2026 | 432,25 | 432,65 | 394,75 | 404,40 | -6,41% | 230,00 |
| 27.04.2026 | 443,50 | 447,95 | 413,85 | 432,10 | -2,73% | 1.652,00 |
| 24.04.2026 | 446,25 | 450,30 | 433,00 | 444,25 | 0,69% | 724,00 |
| 23.04.2026 | 420,00 | 450,55 | 419,90 | 441,20 | 3,84% | - |
| 22.04.2026 | 431,30 | 439,80 | 408,50 | 424,90 | -1,25% | 204,00 |
| 21.04.2026 | 423,20 | 435,20 | 422,20 | 430,30 | 1,08% | 288,00 |
| 20.04.2026 | 423,10 | 432,40 | 422,80 | 425,70 | -1,23% | 80,00 |
| 17.04.2026 | 412,40 | 431,30 | 412,40 | 431,00 | 3,18% | 157,00 |
| 16.04.2026 | 402,10 | 418,30 | 396,40 | 417,70 | 3,60% | 97,00 |
| 15.04.2026 | 390,20 | 403,20 | 387,60 | 403,20 | 1,77% | 28,00 |
| 14.04.2026 | 410,70 | 415,10 | 390,60 | 396,20 | -2,87% | 148,00 |
| 13.04.2026 | 423,50 | 426,80 | 407,90 | 407,90 | -3,75% | 108,00 |
| 10.04.2026 | 423,10 | 432,50 | 419,90 | 423,80 | 1,61% | 52,00 |
| 09.04.2026 | 416,50 | 438,40 | 405,40 | 417,10 | -1,18% | 42,00 |
| 08.04.2026 | 408,50 | 426,80 | 403,60 | 422,10 | 9,21% | 394,00 |
| 07.04.2026 | 379,10 | 386,50 | 365,50 | 386,50 | 13,91% | 112,00 |
| 02.04.2026 | 350,70 | 350,70 | 337,00 | 339,30 | -4,85% | 330,00 |
| 01.04.2026 | 348,60 | 362,80 | 343,00 | 356,60 | 11,02% | 154,00 |
| 31.03.2026 | 313,70 | 332,80 | 313,20 | 321,20 | 0,47% | 530,00 |
| 30.03.2026 | 352,00 | 359,10 | 316,10 | 319,70 | -7,84% | 61,00 |
| 27.03.2026 | 339,50 | 350,40 | 328,90 | 346,90 | 1,67% | 27,00 |
| 26.03.2026 | 370,10 | 371,30 | 335,60 | 341,20 | -9,52% | 66,00 |
| 25.03.2026 | 375,00 | 383,20 | 370,70 | 377,10 | 1,07% | 71,00 |
| 24.03.2026 | 348,20 | 373,40 | 347,70 | 373,10 | 6,48% | 65,00 |
| 23.03.2026 | 326,00 | 353,60 | 321,70 | 350,40 | 5,42% | 95,00 |
| 20.03.2026 | 354,50 | 360,90 | 329,80 | 332,40 | -7,15% | 281,00 |
| 19.03.2026 | 333,50 | 358,10 | 324,70 | 358,00 | 6,99% | 279,00 |
| 18.03.2026 | 323,30 | 346,60 | 320,20 | 334,60 | 4,53% | 13,00 |
| 17.03.2026 | 306,50 | 327,60 | 306,50 | 320,10 | 1,36% | 54,00 |
| 16.03.2026 | 297,20 | 318,00 | 296,70 | 315,80 | 7,05% | 80,00 |
| 13.03.2026 | 289,30 | 304,50 | 288,60 | 295,00 | 0,99% | 34,00 |
| 12.03.2026 | 292,00 | 300,50 | 287,80 | 292,10 | -1,42% | - |
| 11.03.2026 | 291,30 | 297,10 | 284,90 | 296,30 | 1,61% | 36,00 |
| 10.03.2026 | 274,80 | 298,80 | 274,20 | 291,60 | 6,27% | 34,00 |
| 09.03.2026 | 243,00 | 275,00 | 243,00 | 274,40 | 8,37% | 156,00 |
| 06.03.2026 | 253,80 | 258,60 | 250,40 | 253,20 | -1,09% | 400,00 |
| 05.03.2026 | 298,90 | 305,00 | 240,80 | 256,00 | -13,31% | 222,00 |
| 04.03.2026 | 279,60 | 301,00 | 277,50 | 295,30 | 3,54% | 144,00 |
| 03.03.2026 | 300,10 | 300,10 | 277,70 | 285,20 | -5,91% | 654,00 |
| 02.03.2026 | 281,00 | 306,30 | 281,00 | 303,10 | 8,29% | 996,00 |
| 27.02.2026 | 282,20 | 288,30 | 279,90 | 279,90 | -3,22% | 65,00 |
| 26.02.2026 | 298,00 | 303,00 | 281,80 | 289,20 | -3,31% | 80,00 |
| 25.02.2026 | 286,90 | 307,90 | 286,90 | 299,10 | 2,89% | 177,00 |
| 24.02.2026 | 290,00 | 299,70 | 285,40 | 290,70 | -0,31% | 300,00 |
| 23.02.2026 | 275,50 | 291,80 | 275,50 | 291,60 | 2,82% | - |
| 20.02.2026 | 268,40 | 284,20 | 266,80 | 283,60 | 5,39% | 44,00 |
| 19.02.2026 | 261,00 | 271,50 | 260,40 | 269,10 | 1,97% | 38,00 |
| 18.02.2026 | 252,50 | 267,40 | 252,50 | 263,90 | 3,29% | - |
| 17.02.2026 | 254,60 | 260,00 | 244,20 | 255,50 | 0,31% | 210,00 |
| 16.02.2026 | 252,90 | 261,30 | 252,90 | 254,70 | 6,39% | 86,00 |
| 13.02.2026 | 243,50 | 248,30 | 235,60 | 239,40 | -3,43% | 190,00 |
| 12.02.2026 | 247,90 | 256,40 | 241,00 | 247,90 | -1,12% | 210,00 |
| 11.02.2026 | 248,00 | 258,40 | 247,70 | 250,70 | 0,56% | 104,00 |
| 10.02.2026 | 240,00 | 250,00 | 237,50 | 249,30 | 10,65% | 12,00 |
| 09.02.2026 | 229,40 | 233,50 | 225,30 | 225,30 | 1,12% | 28,00 |
| 06.02.2026 | 210,10 | 225,30 | 210,10 | 222,80 | 4,16% | 767,00 |
| 05.02.2026 | 220,70 | 220,70 | 206,30 | 213,90 | -0,74% | 1.397,00 |
| 04.02.2026 | 240,10 | 243,90 | 212,60 | 215,50 | -7,79% | 286,00 |
| 03.02.2026 | 227,90 | 237,90 | 225,80 | 233,70 | 8,95% | 30,00 |
| 02.02.2026 | 203,00 | 214,50 | 203,00 | 214,50 | 1,18% | 1,00 |
| 30.01.2026 | 208,50 | 212,00 | 204,10 | 212,00 | 0,43% | - |
| 29.01.2026 | 213,00 | 216,50 | 203,00 | 211,10 | -1,72% | 240,00 |
| 28.01.2026 | 207,10 | 214,80 | 205,60 | 214,80 | 5,19% | - |
| 27.01.2026 | 194,40 | 206,20 | 194,30 | 204,20 | 5,31% | 200,00 |