138,409$
0,27%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 137,71 | 138,96 | 136,07 | 138,37 | 0,24% | 3.153.562,00 |
| 18.09.2025 | 138,70 | 139,74 | 137,45 | 138,04 | 1,22% | 2.048.119,00 |
| 17.09.2025 | 138,71 | 139,55 | 132,93 | 136,38 | -0,80% | 3.196.798,00 |
| 16.09.2025 | 136,52 | 137,64 | 133,94 | 137,48 | 1,16% | 2.906.967,00 |
| 15.09.2025 | 132,04 | 138,35 | 131,45 | 135,90 | 3,52% | 3.375.837,00 |
| 12.09.2025 | 132,22 | 133,28 | 130,13 | 131,28 | -0,92% | 2.778.218,00 |
| 11.09.2025 | 131,00 | 134,31 | 130,00 | 132,50 | 2,03% | 3.381.503,00 |
| 10.09.2025 | 123,81 | 131,40 | 123,65 | 129,86 | 6,28% | 3.432.065,00 |
| 09.09.2025 | 118,68 | 122,27 | 117,94 | 122,19 | 2,68% | 2.132.139,00 |
| 08.09.2025 | 118,89 | 120,18 | 117,02 | 119,00 | 1,98% | 2.566.551,00 |
| 05.09.2025 | 115,86 | 117,06 | 113,66 | 116,69 | -0,20% | 4.410.394,00 |
| 04.09.2025 | 115,00 | 122,00 | 110,90 | 116,92 | 23,31% | 11.296.480,00 |
| 03.09.2025 | 93,76 | 95,21 | 92,46 | 94,82 | 1,31% | 5.741.194,00 |
| 02.09.2025 | 92,68 | 93,61 | 90,00 | 93,59 | -0,40% | 2.702.432,00 |
| 29.08.2025 | 97,25 | 97,55 | 93,47 | 93,97 | -4,00% | 2.230.701,00 |
| 28.08.2025 | 92,87 | 98,88 | 92,87 | 97,89 | 5,55% | 2.790.447,00 |
| 27.08.2025 | 91,50 | 94,04 | 91,43 | 92,74 | 1,37% | 1.657.631,00 |
| 26.08.2025 | 90,65 | 92,52 | 90,65 | 91,49 | 0,83% | 1.187.162,00 |
| 25.08.2025 | 89,93 | 91,12 | 89,41 | 90,74 | 1,04% | 1.663.773,00 |
| 22.08.2025 | 87,54 | 90,45 | 87,25 | 89,81 | 2,80% | 1.971.325,00 |
| 21.08.2025 | 86,50 | 87,63 | 86,00 | 87,36 | 0,83% | 1.496.080,00 |
| 20.08.2025 | 87,79 | 88,00 | 84,41 | 86,64 | -2,40% | 1.889.743,00 |
| 19.08.2025 | 91,37 | 91,37 | 88,45 | 88,77 | -3,44% | 1.593.822,00 |
| 18.08.2025 | 90,55 | 92,21 | 90,10 | 91,93 | 1,17% | 1.077.649,00 |
| 15.08.2025 | 90,94 | 91,70 | 89,52 | 90,87 | -0,60% | 1.478.835,00 |
| 14.08.2025 | 92,76 | 93,40 | 89,09 | 91,42 | -3,42% | 2.612.707,00 |
| 13.08.2025 | 96,76 | 98,19 | 94,08 | 94,66 | -1,80% | 1.547.894,00 |
| 12.08.2025 | 93,50 | 96,56 | 93,50 | 96,40 | 3,23% | 1.488.541,00 |
| 11.08.2025 | 94,71 | 95,71 | 93,16 | 93,38 | -1,77% | 1.409.338,00 |
| 08.08.2025 | 96,00 | 96,43 | 94,63 | 95,06 | -0,13% | 2.021.378,00 |
| 07.08.2025 | 95,07 | 95,80 | 93,44 | 95,18 | 0,92% | 1.216.389,00 |
| 06.08.2025 | 92,31 | 94,34 | 91,65 | 94,31 | 3,08% | 1.363.498,00 |
| 05.08.2025 | 93,01 | 93,12 | 90,47 | 91,49 | -1,27% | 1.470.727,00 |
| 04.08.2025 | 89,42 | 92,90 | 88,65 | 92,67 | 4,56% | 1.434.312,00 |
| 01.08.2025 | 90,16 | 90,68 | 87,30 | 88,63 | -4,53% | 2.151.943,00 |
| 31.07.2025 | 94,00 | 95,51 | 92,79 | 92,84 | -0,12% | 1.980.277,00 |
| 30.07.2025 | 91,17 | 93,01 | 91,17 | 92,95 | 2,06% | 1.426.233,00 |
| 29.07.2025 | 91,91 | 93,48 | 90,81 | 91,07 | 0,57% | 2.215.518,00 |
| 28.07.2025 | 88,80 | 90,76 | 88,25 | 90,55 | 2,20% | 1.136.530,00 |
| 25.07.2025 | 87,68 | 88,92 | 86,84 | 88,60 | 1,62% | 1.116.062,00 |
| 24.07.2025 | 87,01 | 87,67 | 86,38 | 87,19 | 0,51% | 1.708.775,00 |
| 23.07.2025 | 84,87 | 87,29 | 84,38 | 86,75 | 2,83% | 1.503.625,00 |
| 22.07.2025 | 85,33 | 85,77 | 83,20 | 84,36 | -1,30% | 1.680.304,00 |
| 21.07.2025 | 84,61 | 85,88 | 83,40 | 85,47 | 0,58% | 1.162.854,00 |
| 18.07.2025 | 85,13 | 85,63 | 84,33 | 84,98 | 0,20% | 1.784.662,00 |
| 17.07.2025 | 84,50 | 85,40 | 83,90 | 84,81 | 0,82% | 1.760.606,00 |
| 16.07.2025 | 82,87 | 84,44 | 80,83 | 84,12 | 1,83% | 2.534.212,00 |
| 15.07.2025 | 81,51 | 83,21 | 81,38 | 82,61 | 1,46% | 3.086.079,00 |
| 14.07.2025 | 77,57 | 81,47 | 76,89 | 81,42 | 4,72% | 3.647.286,00 |
| 11.07.2025 | 77,98 | 78,29 | 77,10 | 77,75 | -0,89% | 1.638.173,00 |
| 10.07.2025 | 79,44 | 79,74 | 77,40 | 78,45 | -1,11% | 2.332.698,00 |
| 09.07.2025 | 78,68 | 79,88 | 78,29 | 79,33 | 0,85% | 1.330.316,00 |
| 08.07.2025 | 77,25 | 79,88 | 77,11 | 78,66 | -1,83% | 3.457.846,00 |
| 07.07.2025 | 80,62 | 81,27 | 79,41 | 80,13 | -1,54% | 1.591.007,00 |
| 03.07.2025 | 79,76 | 81,84 | 79,76 | 81,38 | 2,34% | 1.082.538,00 |
| 02.07.2025 | 79,59 | 80,07 | 78,09 | 79,52 | -0,74% | 3.045.227,00 |
| 01.07.2025 | 80,26 | 81,36 | 79,07 | 80,11 | -1,50% | 2.042.655,00 |
| 30.06.2025 | 82,75 | 83,28 | 81,25 | 81,33 | -0,96% | 1.822.869,00 |
| 27.06.2025 | 81,93 | 82,41 | 80,70 | 82,12 | 0,75% | 3.397.430,00 |
| 26.06.2025 | 80,00 | 82,45 | 79,79 | 81,51 | 2,62% | 3.137.861,00 |
| 25.06.2025 | 79,64 | 80,24 | 78,35 | 79,43 | 0,10% | 1.821.743,00 |
| 24.06.2025 | 76,06 | 79,87 | 76,06 | 79,35 | 5,18% | 2.945.273,00 |
| 23.06.2025 | 73,98 | 75,72 | 73,55 | 75,44 | 1,22% | 2.061.647,00 |
| 20.06.2025 | 74,33 | 75,56 | 73,96 | 74,53 | 0,96% | 2.813.684,00 |
| 18.06.2025 | 74,14 | 74,75 | 73,23 | 73,82 | 0,50% | 1.496.917,00 |
| 17.06.2025 | 73,22 | 74,55 | 72,96 | 73,45 | -0,42% | 1.566.453,00 |
| 16.06.2025 | 72,82 | 74,93 | 72,56 | 73,76 | 2,22% | 1.854.400,00 |
| 13.06.2025 | 72,72 | 73,67 | 71,72 | 72,16 | -2,66% | 1.845.237,00 |
| 12.06.2025 | 71,70 | 74,20 | 71,52 | 74,13 | 2,64% | 2.160.924,00 |
| 11.06.2025 | 72,95 | 73,25 | 71,52 | 72,22 | -0,30% | 2.769.232,00 |
| 10.06.2025 | 73,10 | 73,10 | 70,85 | 72,44 | -0,03% | 3.878.773,00 |
| 09.06.2025 | 73,28 | 74,62 | 71,70 | 72,46 | -0,36% | 3.397.530,00 |
| 06.06.2025 | 73,88 | 74,44 | 71,75 | 72,72 | -0,45% | 3.207.199,00 |
| 05.06.2025 | 76,85 | 79,51 | 70,77 | 73,05 | -12,92% | 11.621.308,00 |
| 04.06.2025 | 84,14 | 86,21 | 83,24 | 83,89 | 0,76% | 4.094.893,00 |
| 03.06.2025 | 82,01 | 83,34 | 81,05 | 83,26 | 1,85% | 2.690.754,00 |
| 02.06.2025 | 79,85 | 81,75 | 79,27 | 81,75 | 2,11% | 2.591.345,00 |
| 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 |