6,736€
-4,11%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 6,75 | 6,77 | 6,61 | 6,74 | -4,13% | - |
| 20.08.2026 | 6,77 | 7,03 | 6,75 | 7,03 | 3,54% | 110,00 |
| 19.08.2026 | 6,79 | 6,79 | 6,79 | 6,79 | -2,67% | - |
| 18.08.2026 | 7,10 | 7,10 | 6,97 | 6,97 | -4,87% | 1.000,00 |
| 17.08.2026 | 7,22 | 7,33 | 7,22 | 7,33 | 5,77% | 100,00 |
| 14.08.2026 | 6,93 | 6,93 | 6,93 | 6,93 | -3,10% | - |
| 13.08.2026 | 6,91 | 7,15 | 6,91 | 7,15 | 8,94% | 658,00 |
| 12.08.2026 | 6,56 | 6,56 | 6,56 | 6,56 | -2,57% | - |
| 11.08.2026 | 6,90 | 6,90 | 6,74 | 6,74 | 1,84% | 1.596,00 |
| 10.08.2026 | 6,54 | 6,76 | 6,54 | 6,61 | 1,75% | 512,00 |
| 07.08.2026 | 6,51 | 6,54 | 6,50 | 6,50 | -2,96% | 165,00 |
| 06.08.2026 | 6,89 | 6,89 | 6,70 | 6,70 | -4,99% | 1.000,00 |
| 05.08.2026 | 7,67 | 7,67 | 7,05 | 7,05 | -4,17% | 1.920,00 |
| 04.08.2026 | 7,53 | 7,53 | 7,36 | 7,36 | -5,24% | 650,00 |
| 03.08.2026 | 7,34 | 7,76 | 7,34 | 7,76 | 5,85% | 1.000,00 |
| 31.07.2026 | 7,45 | 7,45 | 7,34 | 7,34 | -1,49% | 1,00 |
| 30.07.2026 | 7,28 | 7,45 | 7,28 | 7,45 | -6,41% | - |
| 29.07.2026 | 7,96 | 7,96 | 7,96 | 7,96 | 2,82% | - |
| 28.07.2026 | 8,11 | 8,11 | 7,74 | 7,74 | -6,77% | 500,00 |
| 27.07.2026 | 8,74 | 8,74 | 8,30 | 8,30 | -5,78% | 1.365,00 |
| 24.07.2026 | 8,81 | 8,81 | 8,81 | 8,81 | -3,44% | - |
| 23.07.2026 | 8,79 | 9,12 | 8,79 | 9,12 | 1,37% | 900,00 |
| 22.07.2026 | 10,00 | 10,00 | 9,00 | 9,00 | -11,23% | 1.350,00 |
| 21.07.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 1,38% | - |
| 20.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 17.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,08% | 200,00 |
| 16.07.2026 | 10,18 | 10,18 | 10,01 | 10,01 | -4,32% | 1.000,00 |
| 15.07.2026 | 10,70 | 10,86 | 10,46 | 10,46 | -4,47% | 3.000,00 |
| 14.07.2026 | 10,88 | 10,95 | 10,88 | 10,95 | -2,93% | 75,00 |
| 13.07.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -3,59% | - |
| 10.07.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 0,84% | 50,00 |
| 09.07.2026 | 10,86 | 11,60 | 10,86 | 11,60 | 8,31% | 1.000,00 |
| 08.07.2026 | 10,56 | 10,71 | 10,27 | 10,71 | -1,72% | 1.164,00 |
| 07.07.2026 | 11,27 | 11,27 | 10,90 | 10,90 | -4,89% | 2.499,00 |
| 06.07.2026 | 11,16 | 11,46 | 11,16 | 11,46 | 2,32% | - |
| 03.07.2026 | 11,07 | 11,20 | 11,07 | 11,20 | -4,97% | 56,00 |
| 02.07.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -1,44% | - |
| 01.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -0,35% | - |
| 30.06.2026 | 11,62 | 12,65 | 11,62 | 12,00 | 6,19% | 3.050,00 |
| 29.06.2026 | 12,03 | 12,03 | 11,30 | 11,30 | -7,39% | 250,00 |
| 26.06.2026 | 11,95 | 12,20 | 11,95 | 12,20 | -0,39% | 1.400,00 |
| 25.06.2026 | 11,90 | 12,47 | 11,75 | 12,25 | -3,21% | 4.250,00 |
| 24.06.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,74% | 200,00 |
| 23.06.2026 | 13,18 | 13,60 | 12,75 | 12,75 | -4,85% | 1.350,00 |
| 22.06.2026 | 13,50 | 13,54 | 13,38 | 13,40 | -1,34% | 2.710,00 |
| 19.06.2026 | 13,06 | 13,89 | 13,06 | 13,58 | 3,11% | 1.500,00 |
| 18.06.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 3,47% | - |
| 17.06.2026 | 12,47 | 12,73 | 12,47 | 12,73 | 1,84% | 900,00 |
| 16.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -6,84% | 1.000,00 |
| 15.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,78% | - |
| 12.06.2026 | 12,77 | 13,52 | 12,77 | 13,52 | 2,45% | 1.000,00 |
| 11.06.2026 | 12,49 | 13,20 | 12,49 | 13,20 | 5,60% | 250,00 |
| 10.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,64% | 100,00 |
| 09.06.2026 | 13,50 | 14,00 | 12,17 | 12,42 | -5,05% | 1.900,00 |
| 08.06.2026 | 12,76 | 13,08 | 12,76 | 13,08 | -7,26% | 1.990,00 |
| 05.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,80% | - |
| 04.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -7,87% | - |
| 03.06.2026 | 15,27 | 15,75 | 15,27 | 15,75 | 0,19% | 120,00 |
| 02.06.2026 | 15,01 | 15,72 | 15,01 | 15,72 | 11,35% | 10,00 |
| 01.06.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -1,93% | - |
| 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 |