6,062€
1,76%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 5,93 | 6,07 | 5,92 | 5,99 | 0,57% | 906,00 |
| 28.09.2026 | 6,18 | 6,19 | 5,95 | 5,96 | -4,12% | 200,00 |
| 25.09.2026 | 6,02 | 6,25 | 6,02 | 6,21 | 2,69% | 857,00 |
| 24.09.2026 | 6,20 | 6,34 | 6,01 | 6,05 | -2,48% | 25,00 |
| 23.09.2026 | 6,27 | 6,36 | 6,20 | 6,20 | -0,21% | 8,00 |
| 22.09.2026 | 6,21 | 6,34 | 6,16 | 6,22 | -0,22% | - |
| 21.09.2026 | 6,20 | 6,31 | 6,20 | 6,23 | 0,02% | 2.000,00 |
| 18.09.2026 | 6,21 | 6,25 | 6,17 | 6,23 | 0,37% | - |
| 17.09.2026 | 6,18 | 6,30 | 6,17 | 6,21 | 1,04% | - |
| 16.09.2026 | 6,07 | 6,32 | 6,06 | 6,14 | 0,84% | 412,00 |
| 15.09.2026 | 6,03 | 6,14 | 6,03 | 6,09 | 0,63% | - |
| 14.09.2026 | 6,37 | 6,47 | 6,05 | 6,05 | -6,31% | 850,00 |
| 11.09.2026 | 6,17 | 6,49 | 6,12 | 6,46 | 3,19% | - |
| 10.09.2026 | 6,24 | 6,33 | 6,03 | 6,26 | 0,40% | - |
| 09.09.2026 | 6,37 | 6,46 | 6,15 | 6,24 | -3,36% | 1.000,00 |
| 08.09.2026 | 6,11 | 6,51 | 6,07 | 6,45 | 5,41% | 1.893,00 |
| 07.09.2026 | 6,12 | 6,18 | 6,00 | 6,12 | 1,19% | - |
| 04.09.2026 | 6,16 | 6,27 | 6,05 | 6,05 | -1,27% | 2.300,00 |
| 03.09.2026 | 6,44 | 6,45 | 6,12 | 6,13 | -4,86% | 920,00 |
| 02.09.2026 | 6,37 | 6,50 | 6,26 | 6,44 | 0,73% | - |
| 01.09.2026 | 6,57 | 6,60 | 6,31 | 6,40 | -3,33% | - |
| 31.08.2026 | 6,57 | 6,64 | 6,50 | 6,62 | 0,64% | 2.000,00 |
| 28.08.2026 | 6,66 | 6,74 | 6,56 | 6,57 | -1,51% | 1.015,00 |
| 27.08.2026 | 6,69 | 6,86 | 6,60 | 6,67 | -0,99% | - |
| 26.08.2026 | 6,75 | 6,85 | 6,72 | 6,74 | -0,78% | 15,00 |
| 25.08.2026 | 6,56 | 6,79 | 6,56 | 6,79 | 3,74% | 2.070,00 |
| 24.08.2026 | 6,54 | 6,67 | 6,41 | 6,55 | -0,82% | - |
| 21.08.2026 | 6,68 | 6,83 | 6,57 | 6,60 | -1,02% | - |
| 20.08.2026 | 6,75 | 6,89 | 6,67 | 6,67 | -2,39% | - |
| 19.08.2026 | 7,03 | 7,05 | 6,70 | 6,83 | -1,65% | 1.100,00 |
| 18.08.2026 | 7,31 | 7,46 | 6,80 | 6,95 | -5,92% | 330,00 |
| 17.08.2026 | 7,13 | 7,46 | 7,12 | 7,39 | 2,38% | 2.330,00 |
| 14.08.2026 | 6,91 | 7,22 | 6,88 | 7,21 | 3,78% | 1.000,00 |
| 13.08.2026 | 6,93 | 7,20 | 6,90 | 6,95 | -0,42% | 620,00 |
| 12.08.2026 | 6,71 | 7,14 | 6,61 | 6,98 | 4,90% | 1.100,00 |
| 11.08.2026 | 6,63 | 6,80 | 6,55 | 6,65 | 0,79% | 1.470,00 |
| 10.08.2026 | 6,53 | 7,06 | 6,53 | 6,60 | 1,52% | 400,00 |
| 07.08.2026 | 6,56 | 6,61 | 6,43 | 6,50 | -1,65% | 940,00 |
| 06.08.2026 | 6,89 | 6,95 | 6,61 | 6,61 | -4,56% | 4.462,00 |
| 05.08.2026 | 7,55 | 7,70 | 6,93 | 6,93 | -8,35% | 500,00 |
| 04.08.2026 | 7,33 | 7,90 | 7,01 | 7,56 | -1,12% | 4.740,00 |
| 03.08.2026 | 7,38 | 7,67 | 7,03 | 7,65 | 4,33% | 1.600,00 |
| 31.07.2026 | 7,34 | 7,56 | 7,31 | 7,33 | 0,71% | 300,00 |
| 30.07.2026 | 7,18 | 7,59 | 7,09 | 7,28 | 1,00% | - |
| 29.07.2026 | 7,83 | 7,87 | 7,20 | 7,20 | -8,47% | 1.050,00 |
| 28.07.2026 | 8,24 | 8,28 | 7,47 | 7,87 | -5,70% | 340,00 |
| 27.07.2026 | 8,76 | 8,82 | 8,20 | 8,35 | -3,46% | - |
| 24.07.2026 | 8,94 | 8,96 | 8,64 | 8,65 | -2,60% | 840,00 |
| 23.07.2026 | 8,96 | 9,25 | 8,88 | 8,88 | -1,76% | 618,00 |
| 22.07.2026 | 10,00 | 10,00 | 8,28 | 9,04 | -14,58% | 2.333,00 |
| 21.07.2026 | 10,15 | 10,62 | 10,00 | 10,58 | 4,73% | - |
| 20.07.2026 | 10,10 | 10,29 | 10,02 | 10,10 | -0,63% | 300,00 |
| 17.07.2026 | 9,88 | 10,40 | 9,68 | 10,16 | 0,57% | - |
| 16.07.2026 | 10,32 | 10,32 | 9,96 | 10,11 | -2,49% | 950,00 |
| 15.07.2026 | 10,94 | 11,02 | 10,28 | 10,36 | -5,85% | - |
| 14.07.2026 | 10,79 | 11,12 | 10,76 | 11,01 | 1,93% | - |
| 13.07.2026 | 11,50 | 11,70 | 10,80 | 10,80 | -7,72% | 470,00 |
| 10.07.2026 | 11,73 | 11,74 | 11,55 | 11,70 | -0,44% | - |
| 09.07.2026 | 11,21 | 11,89 | 11,04 | 11,76 | 4,83% | - |
| 08.07.2026 | 10,75 | 11,26 | 10,64 | 11,21 | 3,45% | 1.240,00 |
| 07.07.2026 | 11,09 | 11,11 | 10,80 | 10,84 | -2,76% | - |
| 06.07.2026 | 11,25 | 11,64 | 11,00 | 11,15 | -1,08% | 2.970,00 |
| 03.07.2026 | 11,11 | 11,27 | 11,06 | 11,27 | 1,59% | - |
| 02.07.2026 | 11,87 | 11,87 | 10,83 | 11,09 | -6,76% | 860,00 |
| 01.07.2026 | 11,98 | 12,29 | 11,75 | 11,90 | -1,26% | - |
| 30.06.2026 | 11,75 | 12,27 | 11,63 | 12,05 | 0,94% | 1.050,00 |
| 29.06.2026 | 11,85 | 11,97 | 11,34 | 11,94 | 1,17% | 1.965,00 |
| 26.06.2026 | 12,25 | 12,29 | 11,46 | 11,80 | -4,25% | 400,00 |
| 25.06.2026 | 12,18 | 12,40 | 11,91 | 12,32 | 0,62% | 320,00 |
| 24.06.2026 | 12,51 | 12,82 | 12,04 | 12,25 | -2,58% | 960,00 |
| 23.06.2026 | 13,40 | 13,41 | 12,54 | 12,57 | -6,87% | 920,00 |
| 22.06.2026 | 13,37 | 13,71 | 13,15 | 13,50 | 2,12% | 1.160,00 |
| 19.06.2026 | 13,35 | 13,50 | 13,17 | 13,22 | -0,72% | 13.847,00 |
| 18.06.2026 | 13,60 | 13,72 | 13,20 | 13,32 | 0,79% | 2.110,00 |
| 17.06.2026 | 12,57 | 13,46 | 12,29 | 13,21 | 4,21% | 1.390,00 |
| 16.06.2026 | 13,08 | 13,11 | 12,53 | 12,68 | -3,00% | - |
| 15.06.2026 | 13,35 | 13,39 | 12,75 | 13,07 | -0,70% | - |
| 12.06.2026 | 12,96 | 13,37 | 12,94 | 13,16 | 0,73% | - |
| 11.06.2026 | 12,81 | 13,13 | 12,59 | 13,07 | 1,62% | - |
| 10.06.2026 | 12,32 | 12,86 | 11,88 | 12,86 | 3,95% | - |
| 09.06.2026 | 13,72 | 14,13 | 12,27 | 12,37 | -10,76% | 260,00 |
| 08.06.2026 | 13,17 | 14,66 | 12,89 | 13,86 | 4,54% | - |
| 05.06.2026 | 14,85 | 14,89 | 13,23 | 13,26 | -10,26% | - |
| 04.06.2026 | 15,06 | 15,10 | 13,99 | 14,78 | -2,04% | - |
| 03.06.2026 | 15,67 | 15,74 | 14,84 | 15,08 | -3,92% | - |
| 02.06.2026 | 15,28 | 15,99 | 15,09 | 15,70 | 2,65% | 700,00 |
| 01.06.2026 | 14,31 | 15,38 | 14,02 | 15,29 | 7,09% | 412,00 |
| 29.05.2026 | 14,49 | 14,84 | 13,98 | 14,28 | -2,02% | 300,00 |
| 28.05.2026 | 16,32 | 17,04 | 14,02 | 14,58 | -13,24% | 1.000,00 |
| 27.05.2026 | 14,06 | 16,85 | 13,99 | 16,80 | 18,98% | 760,00 |
| 26.05.2026 | 13,40 | 14,12 | 13,28 | 14,12 | 7,18% | - |
| 25.05.2026 | 13,47 | 13,53 | 12,94 | 13,17 | -1,69% | 100,00 |
| 22.05.2026 | 12,70 | 13,50 | 12,56 | 13,40 | 5,25% | 250,00 |
| 21.05.2026 | 12,29 | 12,78 | 12,07 | 12,73 | 2,53% | - |
| 20.05.2026 | 12,52 | 12,85 | 12,35 | 12,42 | -0,45% | 200,00 |
| 19.05.2026 | 12,88 | 12,88 | 12,47 | 12,47 | -2,50% | 372,00 |
| 18.05.2026 | 12,69 | 13,16 | 12,47 | 12,79 | 0,08% | - |
| 15.05.2026 | 12,63 | 12,90 | 12,63 | 12,78 | -2,04% | - |
| 14.05.2026 | 13,52 | 13,67 | 12,91 | 13,05 | -3,63% | - |
| 13.05.2026 | 12,81 | 13,81 | 12,50 | 13,54 | 6,28% | 50,00 |