14,185€
-2,24%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,79% | - |
| 28.05.2026 | 16,59 | 17,20 | 14,51 | 14,51 | 4,16% | 4.000,00 |
| 27.05.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 6,11% | - |
| 26.05.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -0,83% | - |
| 25.05.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 2,46% | 89,00 |
| 22.05.2026 | 12,94 | 12,94 | 12,65 | 12,92 | 2,95% | 2.074,00 |
| 21.05.2026 | 12,24 | 12,55 | 12,24 | 12,55 | 1,21% | - |
| 20.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,42% | 100,00 |
| 19.05.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,22% | - |
| 18.05.2026 | 12,68 | 12,68 | 12,68 | 12,68 | 2,39% | 100,00 |
| 15.05.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -6,66% | - |
| 14.05.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 3,66% | 750,00 |
| 13.05.2026 | 12,77 | 12,80 | 12,77 | 12,80 | -1,54% | 100,00 |
| 12.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | - |
| 11.05.2026 | 12,38 | 12,65 | 12,38 | 12,65 | 1,25% | 60,00 |
| 08.05.2026 | 12,45 | 12,70 | 12,45 | 12,49 | -0,05% | 1.580,00 |
| 07.05.2026 | 12,97 | 12,97 | 12,42 | 12,50 | -5,42% | 2.980,00 |
| 06.05.2026 | 13,14 | 13,22 | 13,14 | 13,22 | 2,45% | 955,00 |
| 05.05.2026 | 14,44 | 14,44 | 12,90 | 12,90 | -15,68% | 1.184,00 |
| 04.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,45% | 207,00 |
| 30.04.2026 | 14,12 | 15,08 | 14,12 | 15,08 | 4,55% | 1.930,00 |
| 29.04.2026 | 13,72 | 14,42 | 13,72 | 14,42 | 5,28% | 2.020,00 |
| 28.04.2026 | 13,87 | 14,40 | 13,50 | 13,70 | -4,06% | 5.510,00 |
| 27.04.2026 | 14,33 | 14,33 | 14,28 | 14,28 | -0,67% | 800,00 |
| 24.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,96% | - |
| 23.04.2026 | 14,19 | 14,41 | 14,00 | 14,10 | -2,87% | 1.181,00 |
| 22.04.2026 | 14,49 | 15,07 | 14,49 | 14,52 | -3,55% | 1.998,00 |
| 21.04.2026 | 14,94 | 15,05 | 14,94 | 15,05 | 5,99% | 347,00 |
| 20.04.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | 25,00 |
| 17.04.2026 | 14,20 | 14,28 | 14,03 | 14,20 | 3,27% | 1.330,00 |
| 16.04.2026 | 12,99 | 13,75 | 12,99 | 13,75 | 7,10% | 1.240,00 |
| 15.04.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,60% | - |
| 14.04.2026 | 12,34 | 12,92 | 12,34 | 12,92 | 2,51% | 167,00 |
| 13.04.2026 | 12,55 | 12,80 | 12,55 | 12,60 | -1,05% | 3.238,00 |
| 10.04.2026 | 12,42 | 12,73 | 12,42 | 12,73 | 2,86% | 90,00 |
| 09.04.2026 | 11,39 | 12,38 | 11,39 | 12,38 | 6,27% | 485,00 |
| 08.04.2026 | 11,17 | 11,65 | 11,17 | 11,65 | 6,88% | 4.200,00 |
| 07.04.2026 | 10,83 | 10,90 | 10,83 | 10,90 | 2,01% | 1.000,00 |
| 02.04.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -3,04% | - |
| 01.04.2026 | 10,79 | 11,02 | 10,79 | 11,02 | 3,62% | 5.376,00 |
| 31.03.2026 | 10,19 | 10,64 | 10,19 | 10,64 | -2,07% | 248,00 |
| 30.03.2026 | 11,25 | 11,25 | 10,86 | 10,86 | -3,89% | 5.761,00 |
| 27.03.2026 | 11,08 | 11,50 | 11,08 | 11,30 | 0,53% | 1.580,00 |
| 26.03.2026 | 10,41 | 11,30 | 10,41 | 11,24 | 6,04% | 2.945,00 |
| 25.03.2026 | 10,74 | 10,74 | 10,60 | 10,60 | 0,95% | 150,00 |
| 24.03.2026 | 10,01 | 10,50 | 10,01 | 10,50 | 7,43% | 400,00 |
| 23.03.2026 | 9,77 | 9,77 | 9,77 | 9,77 | -3,99% | - |
| 20.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,78% | - |
| 19.03.2026 | 10,01 | 10,37 | 10,01 | 10,37 | 3,03% | 300,00 |
| 18.03.2026 | 9,21 | 10,06 | 9,21 | 10,06 | 15,21% | 2.000,00 |
| 17.03.2026 | 8,73 | 8,73 | 8,73 | 8,73 | 0,78% | - |
| 16.03.2026 | 8,66 | 8,66 | 8,66 | 8,66 | 4,36% | - |
| 13.03.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -4,11% | - |
| 12.03.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -0,51% | - |
| 11.03.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 4,04% | - |
| 10.03.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 2,10% | - |
| 09.03.2026 | 8,04 | 8,19 | 8,04 | 8,19 | -4,46% | 277,00 |
| 06.03.2026 | 8,57 | 8,57 | 8,57 | 8,57 | 0,82% | - |
| 05.03.2026 | 8,73 | 8,73 | 8,50 | 8,50 | -5,62% | 1.000,00 |
| 04.03.2026 | 8,34 | 9,01 | 8,34 | 9,01 | 8,55% | 1.854,00 |
| 03.03.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -0,29% | - |
| 02.03.2026 | 8,32 | 8,32 | 8,32 | 8,32 | 0,80% | - |
| 27.02.2026 | 8,26 | 8,26 | 8,26 | 8,26 | 1,00% | - |
| 26.02.2026 | 9,03 | 9,03 | 8,18 | 8,18 | -5,22% | 2.000,00 |
| 25.02.2026 | 8,63 | 8,63 | 8,63 | 8,63 | -4,16% | - |
| 24.02.2026 | 8,56 | 9,00 | 8,56 | 9,00 | 6,16% | 3.532,00 |
| 23.02.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 3,39% | - |
| 20.02.2026 | 7,69 | 8,20 | 7,69 | 8,20 | 1,81% | - |
| 19.02.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 3,74% | - |
| 18.02.2026 | 7,76 | 7,76 | 7,76 | 7,76 | -6,84% | - |
| 17.02.2026 | 8,33 | 8,33 | 8,33 | 8,33 | -1,37% | - |
| 16.02.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -1,12% | 13,00 |
| 13.02.2026 | 8,05 | 8,55 | 8,05 | 8,55 | 1,67% | 1.400,00 |
| 12.02.2026 | 8,41 | 8,41 | 8,41 | 8,41 | -3,00% | - |
| 11.02.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 3,73% | - |
| 10.02.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -1,88% | - |
| 09.02.2026 | 8,29 | 8,51 | 8,29 | 8,51 | 8,18% | - |
| 06.02.2026 | 7,83 | 7,87 | 7,83 | 7,87 | 0,64% | 8,00 |
| 05.02.2026 | 7,82 | 7,82 | 7,82 | 7,82 | 4,27% | - |
| 04.02.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -6,97% | - |
| 03.02.2026 | 8,06 | 8,06 | 8,06 | 8,06 | 4,29% | - |
| 02.02.2026 | 7,73 | 7,73 | 7,73 | 7,73 | -0,03% | - |
| 30.01.2026 | 7,83 | 7,83 | 7,73 | 7,73 | -2,25% | 16,00 |
| 29.01.2026 | 7,91 | 7,91 | 7,91 | 7,91 | 0,10% | - |
| 28.01.2026 | 8,03 | 8,03 | 7,90 | 7,90 | -0,83% | 16,00 |
| 27.01.2026 | 7,97 | 7,97 | 7,97 | 7,97 | -0,92% | - |
| 26.01.2026 | 8,04 | 8,04 | 8,04 | 8,04 | -5,41% | - |
| 23.01.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 8,00% | - |
| 22.01.2026 | 7,87 | 7,87 | 7,87 | 7,87 | -0,35% | - |
| 21.01.2026 | 7,76 | 7,90 | 7,71 | 7,90 | 2,04% | 2.655,00 |
| 20.01.2026 | 7,74 | 7,74 | 7,74 | 7,74 | -0,41% | - |
| 19.01.2026 | 8,05 | 8,05 | 7,77 | 7,77 | 0,23% | 356,00 |
| 16.01.2026 | 7,76 | 7,76 | 7,76 | 7,76 | 4,11% | 387,00 |
| 15.01.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -2,94% | - |
| 14.01.2026 | 7,68 | 7,68 | 7,68 | 7,68 | -2,47% | - |
| 13.01.2026 | 7,87 | 7,87 | 7,87 | 7,87 | 6,67% | - |
| 12.01.2026 | 7,00 | 7,38 | 7,00 | 7,38 | -2,33% | 824,00 |
| 09.01.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 2,64% | - |
| 08.01.2026 | 7,39 | 7,39 | 7,36 | 7,36 | -5,64% | 32,00 |
| 07.01.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 7,68% | 50,00 |