80,013$
-1,88%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 80,00 | 80,67 | 78,45 | 80,06 | -1,83% | 2.302.904,00 |
| 29.05.2025 | 83,36 | 83,40 | 81,44 | 81,55 | -1,39% | 1.122.030,00 |
| 28.05.2025 | 82,55 | 83,05 | 81,86 | 82,70 | 0,43% | 1.301.109,00 |
| 27.05.2025 | 82,56 | 83,49 | 81,67 | 82,35 | 2,66% | 1.354.091,00 |
| 23.05.2025 | 78,01 | 80,53 | 77,14 | 80,22 | 0,12% | 705.328,00 |
| 22.05.2025 | 80,62 | 81,25 | 79,67 | 80,12 | 0,25% | 929.164,00 |
| 21.05.2025 | 80,03 | 82,21 | 79,60 | 79,92 | -1,39% | 1.249.013,00 |
| 20.05.2025 | 80,90 | 81,09 | 80,26 | 81,05 | 0,07% | 761.586,00 |
| 19.05.2025 | 79,52 | 81,34 | 79,00 | 80,99 | -0,31% | 761.832,00 |
| 16.05.2025 | 80,08 | 81,30 | 79,45 | 81,24 | 1,80% | 1.271.816,00 |
| 15.05.2025 | 78,56 | 80,56 | 78,46 | 79,80 | 0,34% | 1.405.950,00 |
| 14.05.2025 | 80,29 | 81,48 | 78,84 | 79,53 | -1,32% | 1.876.317,00 |
| 13.05.2025 | 79,05 | 81,41 | 78,63 | 80,59 | 2,00% | 1.438.609,00 |
| 12.05.2025 | 78,58 | 79,67 | 77,16 | 79,01 | 5,71% | 1.514.686,00 |
| 09.05.2025 | 75,38 | 75,81 | 73,71 | 74,74 | -0,05% | 882.241,00 |
| 08.05.2025 | 74,54 | 75,68 | 73,69 | 74,78 | 1,96% | 1.581.285,00 |
| 07.05.2025 | 72,76 | 73,85 | 71,90 | 73,34 | 0,94% | 1.710.880,00 |
| 06.05.2025 | 70,81 | 73,11 | 70,67 | 72,66 | -0,34% | 1.158.903,00 |
| 05.05.2025 | 71,30 | 73,93 | 71,30 | 72,91 | 0,08% | 1.375.564,00 |
| 02.05.2025 | 72,23 | 73,85 | 72,23 | 72,85 | 1,99% | 1.854.237,00 |
| 01.05.2025 | 69,53 | 72,73 | 69,06 | 71,43 | 6,36% | 3.039.417,00 |
| 30.04.2025 | 65,06 | 67,26 | 64,71 | 67,16 | -0,30% | 1.739.132,00 |
| 29.04.2025 | 66,41 | 67,56 | 66,19 | 67,36 | 1,32% | 1.264.931,00 |
| 28.04.2025 | 65,95 | 67,49 | 65,41 | 66,48 | 0,82% | 1.696.808,00 |
| 25.04.2025 | 64,20 | 66,04 | 63,99 | 65,94 | 2,57% | 1.600.991,00 |
| 24.04.2025 | 63,37 | 64,98 | 62,42 | 64,29 | 2,72% | 984.715,00 |
| 23.04.2025 | 63,77 | 66,68 | 62,31 | 62,59 | 5,19% | 2.672.186,00 |
| 22.04.2025 | 58,64 | 60,10 | 58,64 | 59,50 | 2,87% | 1.201.075,00 |
| 21.04.2025 | 58,99 | 59,44 | 56,94 | 57,84 | -3,82% | 1.142.112,00 |
| 17.04.2025 | 59,75 | 60,67 | 58,76 | 60,14 | 2,16% | 1.959.447,00 |
| 16.04.2025 | 57,81 | 59,91 | 57,54 | 58,87 | -0,86% | 1.003.845,00 |
| 15.04.2025 | 58,94 | 60,23 | 58,34 | 59,38 | 1,50% | 1.232.700,00 |
| 14.04.2025 | 61,10 | 61,86 | 58,18 | 58,50 | -0,48% | 1.273.756,00 |
| 11.04.2025 | 57,86 | 59,60 | 56,75 | 58,78 | 0,72% | 2.033.108,00 |
| 10.04.2025 | 59,27 | 60,64 | 56,37 | 58,36 | -5,86% | 1.911.942,00 |
| 09.04.2025 | 53,74 | 63,69 | 53,18 | 61,99 | 14,73% | 3.358.139,00 |
| 08.04.2025 | 57,50 | 59,18 | 52,98 | 54,03 | -2,16% | 2.563.326,00 |
| 07.04.2025 | 50,17 | 58,79 | 50,15 | 55,22 | 3,21% | 3.083.242,00 |
| 04.04.2025 | 52,76 | 54,43 | 49,21 | 53,50 | -4,79% | 5.780.365,00 |
| 03.04.2025 | 59,61 | 61,28 | 56,07 | 56,19 | -13,59% | 2.391.599,00 |
| 02.04.2025 | 60,66 | 66,77 | 59,99 | 65,03 | 5,67% | 3.700.012,00 |
| 01.04.2025 | 60,51 | 61,58 | 59,16 | 61,54 | 1,84% | 2.018.317,00 |
| 31.03.2025 | 58,84 | 60,65 | 58,04 | 60,43 | -1,84% | 3.553.649,00 |
| 28.03.2025 | 62,65 | 63,31 | 61,00 | 61,56 | -2,07% | 2.157.726,00 |
| 27.03.2025 | 64,86 | 65,64 | 62,49 | 62,86 | -4,41% | 3.517.960,00 |
| 26.03.2025 | 69,10 | 69,56 | 65,26 | 65,76 | -5,27% | 2.278.967,00 |
| 25.03.2025 | 69,28 | 70,57 | 69,00 | 69,42 | -0,16% | 1.966.016,00 |
| 24.03.2025 | 69,08 | 69,68 | 67,50 | 69,53 | 6,06% | 1.644.029,00 |
| 21.03.2025 | 64,60 | 65,62 | 63,74 | 65,56 | -0,11% | 2.539.036,00 |
| 20.03.2025 | 64,99 | 66,75 | 64,99 | 65,63 | -0,41% | 1.130.934,00 |
| 19.03.2025 | 64,67 | 66,72 | 64,24 | 65,90 | 2,44% | 1.658.221,00 |
| 18.03.2025 | 64,83 | 65,29 | 63,65 | 64,33 | -2,06% | 1.672.495,00 |
| 17.03.2025 | 63,36 | 66,26 | 63,36 | 65,68 | 2,88% | 2.109.662,00 |
| 14.03.2025 | 64,05 | 64,68 | 62,64 | 63,84 | 2,46% | 3.305.826,00 |
| 13.03.2025 | 65,75 | 66,11 | 60,77 | 62,31 | -6,16% | 2.964.584,00 |
| 12.03.2025 | 66,21 | 67,17 | 64,26 | 66,40 | 3,83% | 3.288.380,00 |
| 11.03.2025 | 61,78 | 66,48 | 59,31 | 63,95 | -2,41% | 8.388.245,00 |
| 10.03.2025 | 66,20 | 66,92 | 64,01 | 65,53 | -4,93% | 4.183.527,00 |
| 07.03.2025 | 68,63 | 69,07 | 64,65 | 68,93 | 0,73% | 3.327.359,00 |
| 06.03.2025 | 72,24 | 72,97 | 68,00 | 68,43 | -9,06% | 3.100.913,00 |
| 05.03.2025 | 73,85 | 75,32 | 72,76 | 75,25 | 1,26% | 1.816.658,00 |
| 04.03.2025 | 72,99 | 75,74 | 70,48 | 74,31 | -0,51% | 3.295.940,00 |
| 03.03.2025 | 79,50 | 80,55 | 73,42 | 74,69 | -6,13% | 3.579.083,00 |
| 28.02.2025 | 77,27 | 79,66 | 75,61 | 79,57 | 1,97% | 3.393.298,00 |
| 27.02.2025 | 81,77 | 82,25 | 77,79 | 78,03 | -3,39% | 1.698.343,00 |
| 26.02.2025 | 80,87 | 82,10 | 79,62 | 80,77 | 3,17% | 2.192.862,00 |
| 25.02.2025 | 80,12 | 81,83 | 75,88 | 78,29 | -2,66% | 2.436.820,00 |
| 24.02.2025 | 84,07 | 84,08 | 79,94 | 80,43 | -4,34% | 3.203.342,00 |
| 21.02.2025 | 86,70 | 87,99 | 83,59 | 84,08 | -2,74% | 1.885.006,00 |
| 20.02.2025 | 87,14 | 87,55 | 85,18 | 86,45 | -0,69% | 2.628.161,00 |
| 19.02.2025 | 88,62 | 89,15 | 86,37 | 87,05 | -2,90% | 1.993.774,00 |
| 18.02.2025 | 90,76 | 92,43 | 88,40 | 89,65 | -0,37% | 2.023.254,00 |
| 17.02.2025 | 90,04 | 90,04 | 89,89 | 89,99 | 0,21% | - |
| 14.02.2025 | 88,48 | 90,01 | 88,01 | 89,80 | 1,07% | 1.518.319,00 |
| 13.02.2025 | 90,00 | 90,32 | 88,09 | 88,85 | 0,06% | 1.535.404,00 |
| 12.02.2025 | 84,79 | 88,81 | 83,65 | 88,80 | 1,50% | 1.844.538,00 |
| 11.02.2025 | 88,39 | 89,54 | 87,15 | 87,49 | -2,91% | 1.386.450,00 |
| 10.02.2025 | 90,11 | 91,49 | 89,18 | 90,11 | 0,45% | 1.357.827,00 |
| 07.02.2025 | 93,23 | 94,20 | 89,41 | 89,71 | -3,66% | 1.765.426,00 |
| 06.02.2025 | 93,70 | 94,79 | 91,59 | 93,12 | 1,13% | 2.937.202,00 |
| 05.02.2025 | 88,61 | 92,39 | 88,01 | 92,08 | 5,23% | 2.614.575,00 |
| 04.02.2025 | 86,25 | 87,91 | 85,22 | 87,50 | 2,80% | 2.299.890,00 |
| 03.02.2025 | 83,41 | 85,98 | 81,65 | 85,12 | -2,32% | 2.149.795,00 |
| 31.01.2025 | 85,23 | 87,56 | 84,77 | 87,14 | 2,94% | 2.354.721,00 |
| 30.01.2025 | 83,97 | 86,54 | 83,24 | 84,65 | 4,04% | 2.449.059,00 |
| 29.01.2025 | 80,88 | 82,40 | 80,27 | 81,36 | 1,64% | 2.279.250,00 |
| 28.01.2025 | 79,04 | 81,19 | 77,20 | 80,05 | 4,93% | 4.677.324,00 |
| 27.01.2025 | 84,60 | 86,00 | 74,89 | 76,29 | -21,04% | 8.227.777,00 |
| 24.01.2025 | 99,23 | 101,44 | 96,26 | 96,62 | -1,59% | 3.038.098,00 |
| 23.01.2025 | 93,48 | 100,92 | 93,48 | 98,18 | 3,51% | 7.145.895,00 |
| 22.01.2025 | 92,00 | 95,27 | 92,00 | 94,85 | 6,96% | 3.402.233,00 |
| 21.01.2025 | 85,40 | 88,88 | 85,40 | 88,68 | 4,62% | 2.320.051,00 |
| 17.01.2025 | 85,00 | 85,83 | 84,33 | 84,76 | 0,86% | 1.563.631,00 |
| 16.01.2025 | 85,56 | 86,24 | 83,95 | 84,04 | -1,94% | 1.392.970,00 |
| 15.01.2025 | 85,69 | 86,95 | 84,16 | 85,70 | 2,66% | 1.906.052,00 |
| 14.01.2025 | 82,97 | 83,94 | 82,51 | 83,48 | 1,51% | 1.229.911,00 |
| 13.01.2025 | 80,74 | 82,27 | 80,61 | 82,24 | -0,01% | 1.355.118,00 |
| 10.01.2025 | 80,60 | 84,76 | 80,24 | 82,25 | 0,02% | 1.843.334,00 |
| 08.01.2025 | 81,65 | 82,86 | 80,60 | 82,23 | 0,37% | 1.498.654,00 |
| 07.01.2025 | 85,00 | 85,24 | 81,46 | 81,93 | -3,03% | 2.359.048,00 |