50,166$
0,67%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 50,45 | 50,73 | 49,76 | 50,16 | 0,66% | 748.021,00 |
| 25.07.2024 | 49,69 | 50,64 | 49,37 | 49,83 | 0,40% | 996.669,00 |
| 24.07.2024 | 50,93 | 51,25 | 49,61 | 49,63 | -3,20% | 1.248.011,00 |
| 23.07.2024 | 50,19 | 51,41 | 49,90 | 51,27 | 1,59% | 1.143.709,00 |
| 22.07.2024 | 49,69 | 50,66 | 49,18 | 50,47 | 2,19% | 974.904,00 |
| 19.07.2024 | 49,53 | 49,72 | 49,07 | 49,39 | -0,52% | 842.399,00 |
| 18.07.2024 | 50,43 | 50,83 | 49,53 | 49,65 | -1,53% | 970.715,00 |
| 17.07.2024 | 50,95 | 51,49 | 50,36 | 50,42 | -2,42% | 1.016.277,00 |
| 16.07.2024 | 49,26 | 52,07 | 48,87 | 51,67 | 5,62% | 2.263.510,00 |
| 15.07.2024 | 48,81 | 49,17 | 48,02 | 48,92 | 0,33% | 628.811,00 |
| 12.07.2024 | 48,14 | 49,24 | 48,00 | 48,76 | 1,75% | 1.057.976,00 |
| 11.07.2024 | 47,79 | 48,32 | 47,47 | 47,92 | 1,23% | 611.319,00 |
| 10.07.2024 | 46,91 | 47,42 | 46,52 | 47,34 | 1,31% | 804.558,00 |
| 09.07.2024 | 47,90 | 48,15 | 46,63 | 46,73 | -2,85% | 1.384.424,00 |
| 08.07.2024 | 47,72 | 48,69 | 47,29 | 48,10 | 2,84% | 1.695.549,00 |
| 05.07.2024 | 46,59 | 46,77 | 46,25 | 46,77 | -0,38% | 1.179.231,00 |
| 03.07.2024 | 47,37 | 47,59 | 46,53 | 46,95 | -0,63% | 577.282,00 |
| 02.07.2024 | 47,60 | 48,03 | 47,13 | 47,25 | -1,03% | 1.011.198,00 |
| 01.07.2024 | 48,29 | 48,29 | 47,18 | 47,74 | -0,91% | 1.203.489,00 |
| 28.06.2024 | 48,20 | 48,92 | 47,97 | 48,18 | 0,06% | 1.929.772,00 |
| 27.06.2024 | 47,80 | 48,55 | 47,59 | 48,15 | 1,03% | 1.052.791,00 |
| 26.06.2024 | 47,07 | 47,84 | 47,05 | 47,66 | 0,63% | 1.123.262,00 |
| 25.06.2024 | 47,17 | 47,47 | 46,83 | 47,36 | 0,53% | 1.064.868,00 |
| 24.06.2024 | 48,21 | 48,57 | 47,05 | 47,11 | -2,77% | 1.662.481,00 |
| 21.06.2024 | 46,83 | 48,50 | 46,61 | 48,45 | 3,17% | 5.601.082,00 |
| 20.06.2024 | 46,54 | 47,04 | 46,41 | 46,96 | 0,82% | 1.279.907,00 |
| 18.06.2024 | 46,97 | 47,15 | 46,04 | 46,58 | -1,02% | 1.443.970,00 |
| 17.06.2024 | 46,05 | 47,14 | 45,90 | 47,06 | 0,77% | 1.583.396,00 |
| 14.06.2024 | 48,00 | 48,04 | 46,48 | 46,70 | -3,39% | 931.322,00 |
| 13.06.2024 | 48,85 | 49,07 | 47,78 | 48,34 | -0,90% | 1.405.565,00 |
| 12.06.2024 | 48,41 | 48,81 | 47,46 | 48,78 | 6,23% | 2.248.105,00 |
| 11.06.2024 | 45,89 | 46,41 | 45,76 | 45,92 | 0,20% | 1.461.491,00 |
| 10.06.2024 | 45,02 | 46,08 | 44,69 | 45,83 | 0,17% | 1.828.359,00 |
| 07.06.2024 | 47,63 | 47,84 | 45,62 | 45,75 | -5,79% | 2.792.275,00 |
| 06.06.2024 | 52,58 | 53,58 | 48,47 | 48,56 | 0,66% | 5.779.003,00 |
| 05.06.2024 | 47,50 | 48,74 | 47,22 | 48,24 | 2,44% | 3.588.483,00 |
| 04.06.2024 | 47,72 | 47,88 | 46,82 | 47,09 | -1,73% | 1.525.594,00 |
| 03.06.2024 | 48,83 | 48,83 | 47,47 | 47,92 | -0,52% | 2.607.963,00 |
| 31.05.2024 | 48,06 | 48,27 | 47,21 | 48,17 | 0,67% | 2.088.869,00 |
| 30.05.2024 | 48,22 | 48,47 | 47,17 | 47,85 | -3,02% | 2.201.767,00 |
| 29.05.2024 | 48,86 | 49,47 | 48,75 | 49,34 | -0,32% | 1.028.596,00 |
| 28.05.2024 | 49,55 | 49,86 | 49,27 | 49,50 | 0,32% | 837.258,00 |
| 24.05.2024 | 49,17 | 49,53 | 48,96 | 49,34 | 0,94% | 816.579,00 |
| 23.05.2024 | 49,75 | 49,97 | 48,62 | 48,88 | -1,37% | 1.445.528,00 |
| 22.05.2024 | 49,60 | 50,25 | 49,11 | 49,56 | 0,26% | 1.267.434,00 |
| 21.05.2024 | 48,60 | 49,45 | 48,58 | 49,43 | 1,15% | 1.286.519,00 |
| 20.05.2024 | 48,75 | 49,09 | 48,60 | 48,87 | 0,04% | 981.618,00 |
| 17.05.2024 | 49,27 | 49,33 | 48,79 | 48,85 | -0,71% | 854.011,00 |
| 16.05.2024 | 49,68 | 49,68 | 49,02 | 49,20 | -0,24% | 798.760,00 |
| 15.05.2024 | 48,78 | 49,47 | 48,24 | 49,32 | 1,21% | 1.255.417,00 |
| 14.05.2024 | 49,11 | 49,54 | 48,69 | 48,73 | 0,33% | 1.290.378,00 |
| 13.05.2024 | 49,10 | 49,67 | 48,55 | 48,57 | -1,08% | 967.078,00 |
| 10.05.2024 | 49,11 | 49,36 | 48,55 | 49,10 | 0,37% | 955.232,00 |
| 09.05.2024 | 49,25 | 49,39 | 48,32 | 48,92 | -0,59% | 1.579.458,00 |
| 08.05.2024 | 48,73 | 49,25 | 48,52 | 49,21 | 0,82% | 984.652,00 |
| 07.05.2024 | 49,38 | 49,53 | 48,73 | 48,81 | -0,29% | 1.856.336,00 |
| 06.05.2024 | 48,25 | 49,08 | 48,01 | 48,95 | 2,47% | 1.362.244,00 |
| 03.05.2024 | 48,22 | 48,57 | 47,63 | 47,77 | 0,55% | 1.101.115,00 |
| 02.05.2024 | 47,06 | 47,54 | 46,47 | 47,51 | 1,89% | 893.801,00 |
| 01.05.2024 | 46,23 | 47,50 | 46,04 | 46,63 | 0,87% | 1.469.430,00 |
| 30.04.2024 | 46,50 | 47,38 | 46,21 | 46,23 | -1,13% | 2.218.243,00 |
| 29.04.2024 | 46,83 | 47,05 | 46,50 | 46,76 | 0,32% | 1.235.980,00 |
| 26.04.2024 | 45,98 | 46,85 | 45,72 | 46,61 | 2,04% | 1.461.247,00 |
| 25.04.2024 | 44,73 | 45,89 | 44,69 | 45,68 | 1,42% | 2.584.518,00 |
| 24.04.2024 | 45,00 | 45,53 | 44,87 | 45,04 | 0,72% | 1.459.793,00 |
| 23.04.2024 | 43,78 | 44,93 | 43,53 | 44,72 | 1,82% | 1.850.556,00 |
| 22.04.2024 | 43,75 | 43,99 | 43,30 | 43,92 | 0,83% | 1.342.310,00 |
| 19.04.2024 | 43,79 | 44,03 | 43,32 | 43,56 | -0,48% | 1.223.279,00 |
| 18.04.2024 | 44,26 | 44,62 | 43,40 | 43,77 | -2,30% | 1.500.021,00 |
| 17.04.2024 | 45,15 | 45,15 | 44,69 | 44,80 | -0,51% | 1.319.188,00 |
| 16.04.2024 | 44,62 | 45,06 | 44,20 | 45,03 | 1,58% | 1.736.380,00 |
| 15.04.2024 | 45,74 | 45,84 | 44,27 | 44,33 | -2,79% | 1.971.238,00 |
| 12.04.2024 | 45,28 | 46,42 | 45,26 | 45,60 | -3,18% | 2.121.372,00 |
| 11.04.2024 | 47,51 | 47,51 | 46,78 | 47,10 | 0,77% | 1.516.690,00 |
| 10.04.2024 | 47,03 | 47,30 | 46,73 | 46,74 | -1,99% | 1.338.254,00 |
| 09.04.2024 | 47,50 | 47,85 | 47,41 | 47,69 | 0,40% | 1.374.353,00 |
| 08.04.2024 | 47,94 | 48,03 | 47,44 | 47,50 | -0,19% | 1.089.846,00 |
| 05.04.2024 | 47,60 | 47,91 | 47,52 | 47,59 | -0,04% | 1.326.517,00 |
| 04.04.2024 | 48,95 | 49,06 | 47,58 | 47,61 | -2,08% | 1.576.445,00 |
| 03.04.2024 | 48,60 | 49,07 | 48,58 | 48,62 | 0,04% | 1.417.092,00 |
| 02.04.2024 | 48,74 | 49,03 | 48,25 | 48,60 | -1,20% | 1.945.698,00 |
| 01.04.2024 | 49,61 | 49,80 | 49,10 | 49,19 | -0,53% | 1.235.437,00 |
| 28.03.2024 | 50,39 | 50,46 | 49,37 | 49,45 | -2,06% | 1.480.309,00 |
| 27.03.2024 | 49,94 | 50,56 | 49,74 | 50,49 | 1,96% | 1.296.899,00 |
| 26.03.2024 | 50,03 | 50,37 | 49,50 | 49,52 | -0,58% | 1.392.111,00 |
| 25.03.2024 | 50,72 | 51,67 | 49,77 | 49,81 | -2,20% | 1.402.002,00 |
| 22.03.2024 | 50,33 | 51,05 | 49,71 | 50,93 | 0,47% | 1.849.577,00 |
| 21.03.2024 | 50,82 | 51,34 | 50,26 | 50,69 | 0,94% | 1.397.038,00 |
| 20.03.2024 | 49,74 | 50,62 | 49,54 | 50,22 | 0,97% | 1.354.669,00 |
| 19.03.2024 | 49,07 | 50,22 | 49,04 | 49,74 | 0,48% | 1.409.028,00 |
| 18.03.2024 | 50,02 | 50,14 | 49,45 | 49,50 | -1,04% | 1.858.110,00 |
| 15.03.2024 | 50,19 | 50,53 | 49,18 | 50,02 | -0,42% | 4.335.617,00 |
| 14.03.2024 | 51,30 | 51,54 | 50,04 | 50,23 | -2,58% | 1.881.623,00 |
| 13.03.2024 | 51,47 | 51,85 | 50,91 | 51,56 | 0,10% | 2.765.644,00 |
| 12.03.2024 | 51,76 | 52,78 | 51,21 | 51,51 | -0,06% | 2.870.586,00 |
| 11.03.2024 | 54,03 | 54,14 | 51,47 | 51,54 | -5,05% | 3.007.653,00 |
| 08.03.2024 | 53,03 | 54,86 | 52,75 | 54,28 | 2,73% | 3.413.436,00 |
| 07.03.2024 | 53,75 | 55,14 | 51,25 | 52,84 | -14,72% | 13.566.185,00 |
| 06.03.2024 | 61,53 | 63,09 | 61,27 | 61,96 | 1,39% | 4.069.079,00 |
| 05.03.2024 | 62,21 | 62,41 | 60,79 | 61,11 | -2,19% | 2.366.298,00 |