79,501$
1,89%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 77,67 | 79,56 | 75,88 | 79,42 | 1,78% | - |
| 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 |
| 06.01.2025 | 84,40 | 85,37 | 83,83 | 84,49 | 1,05% | 1.651.596,00 |
| 03.01.2025 | 83,64 | 84,51 | 83,12 | 83,61 | 0,44% | 1.597.162,00 |
| 02.01.2025 | 85,19 | 86,17 | 82,01 | 83,24 | -1,85% | 2.501.278,00 |
| 31.12.2024 | 85,11 | 85,38 | 84,38 | 84,81 | -0,24% | 1.310.461,00 |
| 30.12.2024 | 85,25 | 85,86 | 84,06 | 85,01 | -1,90% | 1.128.484,00 |
| 27.12.2024 | 87,68 | 87,87 | 86,33 | 86,66 | -2,01% | 1.093.848,00 |
| 26.12.2024 | 87,40 | 88,81 | 87,34 | 88,44 | 0,58% | 960.409,00 |
| 24.12.2024 | 87,65 | 88,24 | 87,08 | 87,93 | 0,35% | 542.483,00 |
| 23.12.2024 | 87,33 | 88,12 | 86,50 | 87,62 | 0,27% | 1.243.434,00 |
| 20.12.2024 | 84,85 | 89,22 | 84,54 | 87,38 | 1,85% | 3.838.621,00 |
| 19.12.2024 | 84,85 | 86,16 | 84,05 | 85,79 | 2,23% | 2.087.055,00 |
| 18.12.2024 | 89,21 | 89,70 | 83,07 | 83,92 | -4,79% | 2.744.655,00 |
| 17.12.2024 | 90,23 | 91,20 | 87,60 | 88,14 | -3,29% | 2.912.284,00 |
| 16.12.2024 | 88,65 | 91,82 | 88,65 | 91,14 | 1,58% | 3.551.151,00 |
| 13.12.2024 | 87,16 | 91,25 | 86,90 | 89,72 | 6,15% | 6.668.578,00 |
| 12.12.2024 | 83,69 | 89,25 | 82,00 | 84,52 | 15,45% | 11.352.608,00 |
| 11.12.2024 | 70,82 | 73,87 | 70,60 | 73,21 | 3,29% | 3.671.862,00 |
| 10.12.2024 | 72,78 | 73,42 | 70,60 | 70,88 | -2,93% | 2.595.667,00 |
| 09.12.2024 | 74,93 | 75,11 | 72,97 | 73,02 | -0,76% | 2.523.861,00 |
| 06.12.2024 | 71,94 | 73,78 | 71,94 | 73,58 | 1,87% | 1.282.595,00 |
| 05.12.2024 | 72,71 | 73,45 | 72,15 | 72,23 | -1,26% | 1.634.790,00 |
| 04.12.2024 | 71,57 | 73,49 | 71,39 | 73,15 | 2,96% | 1.758.762,00 |
| 03.12.2024 | 69,73 | 71,56 | 69,20 | 71,05 | 2,20% | 1.242.825,00 |
| 02.12.2024 | 69,62 | 70,23 | 69,28 | 69,52 | -0,29% | 1.245.138,00 |
| 29.11.2024 | 69,76 | 70,50 | 69,52 | 69,72 | 0,80% | 667.614,00 |
| 27.11.2024 | 70,63 | 71,10 | 68,38 | 69,17 | -2,38% | 945.756,00 |
| 26.11.2024 | 69,99 | 71,18 | 69,52 | 70,86 | 0,97% | 1.086.307,00 |
| 25.11.2024 | 70,50 | 71,64 | 69,98 | 70,18 | 0,07% | 1.728.601,00 |
| 22.11.2024 | 68,30 | 70,31 | 68,20 | 70,13 | 2,88% | 1.419.713,00 |
| 21.11.2024 | 67,16 | 68,88 | 66,96 | 68,17 | 2,54% | 1.190.424,00 |
| 20.11.2024 | 67,09 | 67,32 | 65,98 | 66,48 | -0,92% | 1.023.825,00 |
| 19.11.2024 | 66,22 | 67,51 | 65,62 | 67,10 | 0,78% | 1.121.769,00 |
| 18.11.2024 | 67,63 | 67,94 | 65,71 | 66,58 | -0,95% | 1.210.735,00 |
| 15.11.2024 | 68,99 | 69,02 | 66,97 | 67,22 | -3,63% | 1.611.781,00 |
| 14.11.2024 | 71,18 | 71,27 | 69,32 | 69,75 | -2,31% | 1.613.345,00 |
| 13.11.2024 | 70,80 | 72,78 | 70,60 | 71,40 | 0,66% | 1.695.492,00 |
| 12.11.2024 | 71,83 | 72,00 | 69,94 | 70,93 | -1,55% | 1.565.257,00 |
| 11.11.2024 | 72,00 | 73,47 | 71,39 | 72,05 | 0,19% | 1.496.665,00 |
| 08.11.2024 | 70,33 | 72,36 | 70,10 | 71,91 | 2,26% | 2.277.069,00 |
| 07.11.2024 | 68,50 | 71,05 | 68,40 | 70,32 | 2,66% | 2.385.108,00 |
| 06.11.2024 | 67,84 | 68,86 | 67,07 | 68,50 | 4,01% | 1.821.900,00 |
| 05.11.2024 | 63,24 | 65,96 | 63,00 | 65,86 | 4,14% | 1.353.184,00 |
| 04.11.2024 | 63,96 | 64,46 | 63,17 | 63,24 | -1,14% | 1.131.018,00 |
| 01.11.2024 | 64,14 | 65,38 | 63,66 | 63,97 | 0,72% | 1.427.143,00 |
| 31.10.2024 | 64,25 | 64,91 | 63,46 | 63,51 | -1,73% | 1.230.168,00 |
| 30.10.2024 | 65,28 | 65,56 | 64,17 | 64,63 | -1,06% | 1.384.494,00 |
| 29.10.2024 | 64,25 | 66,24 | 63,60 | 65,32 | 1,92% | 1.710.516,00 |
| 28.10.2024 | 63,41 | 64,83 | 63,17 | 64,09 | -0,05% | 1.861.859,00 |
| 25.10.2024 | 66,08 | 66,16 | 64,03 | 64,12 | -2,94% | 2.063.211,00 |
| 24.10.2024 | 66,39 | 67,17 | 65,47 | 66,06 | -0,29% | 1.154.064,00 |
| 23.10.2024 | 65,95 | 66,83 | 65,65 | 66,25 | 0,15% | 1.456.449,00 |
| 22.10.2024 | 65,68 | 66,62 | 65,61 | 66,15 | -0,62% | 1.404.825,00 |
| 21.10.2024 | 66,00 | 66,75 | 65,55 | 66,56 | 1,88% | 1.951.452,00 |
| 18.10.2024 | 66,61 | 66,91 | 65,28 | 65,33 | -1,77% | 2.233.928,00 |
| 17.10.2024 | 67,02 | 67,35 | 66,14 | 66,51 | -0,09% | 1.660.848,00 |
| 16.10.2024 | 66,30 | 66,85 | 66,15 | 66,57 | 1,06% | 1.126.716,00 |
| 15.10.2024 | 67,43 | 67,88 | 65,77 | 65,87 | -2,75% | 2.028.855,00 |
| 14.10.2024 | 68,87 | 68,93 | 67,35 | 67,73 | -1,08% | 1.461.323,00 |
| 11.10.2024 | 68,60 | 69,91 | 68,33 | 68,47 | -0,04% | 3.223.473,00 |
| 10.10.2024 | 67,07 | 68,52 | 66,89 | 68,50 | 1,51% | 2.461.491,00 |
| 09.10.2024 | 64,94 | 68,31 | 64,72 | 67,48 | 3,42% | 3.057.553,00 |
| 08.10.2024 | 64,18 | 65,57 | 63,83 | 65,25 | 2,61% | 1.559.459,00 |
| 07.10.2024 | 64,49 | 65,62 | 63,29 | 63,59 | -4,65% | 2.810.346,00 |