83,917$
-4,79%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 89,54 | 89,70 | 83,07 | 83,92 | -4,79% | 2.710.862,00 |
| 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 |
| 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 |