67,205$
-3,65%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 66,30 | 66,78 | 65,79 | 66,69 | 2,21% | 2.110.404,00 |
| 03.10.2024 | 65,49 | 66,35 | 64,91 | 65,25 | -1,17% | 3.272.017,00 |
| 02.10.2024 | 62,50 | 66,30 | 62,20 | 66,02 | 7,44% | 4.516.899,00 |
| 01.10.2024 | 61,49 | 61,59 | 59,60 | 61,45 | -0,23% | 1.728.530,00 |
| 30.09.2024 | 61,28 | 61,93 | 60,74 | 61,59 | -0,36% | 1.170.271,00 |
| 27.09.2024 | 62,51 | 62,82 | 61,34 | 61,81 | -1,04% | 1.887.640,00 |
| 26.09.2024 | 61,88 | 63,06 | 61,81 | 62,46 | 1,69% | 2.108.034,00 |
| 25.09.2024 | 60,50 | 61,58 | 60,40 | 61,42 | 1,47% | 1.446.763,00 |
| 24.09.2024 | 61,61 | 61,69 | 60,34 | 60,53 | -1,86% | 2.103.777,00 |
| 23.09.2024 | 60,40 | 62,09 | 60,00 | 61,68 | 5,02% | 3.429.660,00 |
| 20.09.2024 | 57,90 | 58,99 | 57,61 | 58,73 | 1,29% | 4.556.094,00 |
| 19.09.2024 | 57,78 | 58,19 | 57,40 | 57,98 | 2,78% | 1.383.202,00 |
| 18.09.2024 | 56,64 | 57,40 | 56,00 | 56,41 | -0,05% | 1.341.767,00 |
| 17.09.2024 | 56,83 | 57,20 | 55,93 | 56,44 | 0,25% | 1.637.088,00 |
| 16.09.2024 | 56,24 | 56,66 | 55,63 | 56,30 | 0,23% | 1.943.984,00 |
| 13.09.2024 | 54,88 | 56,20 | 54,88 | 56,17 | 3,01% | 1.409.565,00 |
| 12.09.2024 | 53,50 | 54,70 | 53,15 | 54,53 | 2,31% | 1.331.772,00 |
| 11.09.2024 | 52,47 | 53,38 | 51,85 | 53,30 | 0,93% | 1.490.700,00 |
| 10.09.2024 | 51,42 | 53,52 | 51,42 | 52,81 | 2,60% | 2.075.837,00 |
| 09.09.2024 | 51,50 | 52,17 | 51,25 | 51,47 | 0,61% | 1.546.329,00 |
| 06.09.2024 | 52,46 | 53,21 | 50,67 | 51,16 | -2,42% | 2.440.674,00 |
| 05.09.2024 | 54,01 | 55,32 | 52,06 | 52,43 | -4,55% | 3.240.239,00 |
| 04.09.2024 | 58,20 | 59,24 | 54,62 | 54,93 | -0,76% | 4.792.015,00 |
| 03.09.2024 | 57,84 | 58,25 | 55,20 | 55,35 | -3,99% | 4.872.787,00 |
| 30.08.2024 | 57,15 | 58,05 | 56,00 | 57,65 | 1,60% | 2.967.987,00 |
| 29.08.2024 | 57,29 | 58,19 | 56,72 | 56,74 | -0,46% | 1.429.128,00 |
| 28.08.2024 | 57,05 | 57,51 | 56,14 | 57,00 | -0,04% | 1.596.509,00 |
| 27.08.2024 | 56,32 | 57,15 | 55,80 | 57,02 | 0,41% | 1.160.469,00 |
| 26.08.2024 | 57,50 | 57,50 | 56,60 | 56,79 | 0,44% | 1.685.628,00 |
| 23.08.2024 | 55,04 | 56,72 | 54,62 | 56,54 | 4,13% | 1.312.022,00 |
| 22.08.2024 | 54,91 | 55,42 | 54,26 | 54,30 | -0,91% | 728.665,00 |
| 21.08.2024 | 54,61 | 55,47 | 54,40 | 54,80 | 0,37% | 880.377,00 |
| 20.08.2024 | 54,02 | 54,61 | 53,69 | 54,60 | 1,22% | 933.571,00 |
| 19.08.2024 | 53,83 | 53,97 | 53,40 | 53,94 | 0,26% | 683.047,00 |
| 16.08.2024 | 54,31 | 54,48 | 53,40 | 53,80 | -0,94% | 1.236.477,00 |
| 15.08.2024 | 52,42 | 54,74 | 51,60 | 54,31 | 8,55% | 3.474.941,00 |
| 14.08.2024 | 49,68 | 50,13 | 49,26 | 50,03 | 0,70% | 900.176,00 |
| 13.08.2024 | 48,78 | 49,77 | 48,70 | 49,68 | 2,43% | 1.271.117,00 |
| 12.08.2024 | 49,01 | 49,13 | 48,36 | 48,50 | -0,64% | 880.666,00 |
| 09.08.2024 | 48,35 | 48,85 | 47,96 | 48,81 | 0,47% | 747.179,00 |
| 08.08.2024 | 47,13 | 48,83 | 47,13 | 48,58 | 4,38% | 1.038.351,00 |
| 07.08.2024 | 47,91 | 48,43 | 46,51 | 46,54 | -0,36% | 1.366.615,00 |
| 06.08.2024 | 45,95 | 47,70 | 45,63 | 46,71 | 2,05% | 1.451.630,00 |
| 05.08.2024 | 45,53 | 46,91 | 44,89 | 45,77 | -4,88% | 1.443.994,00 |
| 02.08.2024 | 49,44 | 50,19 | 47,95 | 48,12 | -6,18% | 1.933.245,00 |
| 01.08.2024 | 52,75 | 53,57 | 50,33 | 51,29 | -2,75% | 1.278.531,00 |
| 31.07.2024 | 52,54 | 53,62 | 52,22 | 52,74 | 2,45% | 2.186.042,00 |
| 30.07.2024 | 50,44 | 51,69 | 50,25 | 51,48 | 2,69% | 1.529.533,00 |
| 29.07.2024 | 50,25 | 50,85 | 49,68 | 50,13 | -0,06% | 725.417,00 |
| 26.07.2024 | 50,45 | 50,73 | 49,76 | 50,16 | 0,66% | 748.802,00 |
| 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 |