9,649$
-4,13%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,75 | 9,87 | 9,58 | 9,59 | -4,72% | 50.221,00 |
| 05.03.2026 | 10,21 | 10,39 | 9,84 | 10,07 | -1,80% | 50.221,00 |
| 04.03.2026 | 10,06 | 10,48 | 10,06 | 10,25 | 3,74% | 997.354,00 |
| 03.03.2026 | 9,71 | 10,03 | 9,66 | 9,88 | -0,80% | 1.291.577,00 |
| 02.03.2026 | 9,90 | 10,13 | 9,75 | 9,96 | -2,35% | 1.118.137,00 |
| 27.02.2026 | 9,91 | 10,24 | 9,80 | 10,20 | 2,93% | 2.070.973,00 |
| 26.02.2026 | 11,00 | 11,10 | 9,67 | 9,91 | -7,30% | 3.497.911,00 |
| 25.02.2026 | 10,58 | 10,95 | 10,56 | 10,69 | 1,04% | 1.589.990,00 |
| 24.02.2026 | 10,29 | 10,84 | 10,19 | 10,58 | 3,52% | 2.182.064,00 |
| 23.02.2026 | 10,07 | 10,30 | 9,84 | 10,22 | 1,49% | 1.119.272,00 |
| 20.02.2026 | 9,91 | 10,35 | 9,84 | 10,07 | 1,92% | 1.012.676,00 |
| 19.02.2026 | 9,90 | 9,97 | 9,77 | 9,88 | -0,80% | 1.616.848,00 |
| 18.02.2026 | 10,15 | 10,28 | 9,87 | 9,96 | -1,87% | 1.062.257,00 |
| 17.02.2026 | 9,97 | 10,28 | 9,88 | 10,15 | 0,20% | 1.260.208,00 |
| 13.02.2026 | 10,03 | 10,31 | 9,84 | 10,13 | 1,91% | 1.001.754,00 |
| 12.02.2026 | 10,38 | 10,40 | 9,65 | 9,94 | -4,24% | 824.586,00 |
| 11.02.2026 | 10,56 | 10,56 | 10,15 | 10,38 | 0,29% | 1.257.723,00 |
| 10.02.2026 | 10,30 | 10,59 | 10,29 | 10,35 | -0,48% | 1.146.860,00 |
| 09.02.2026 | 9,92 | 10,46 | 9,66 | 10,40 | 5,48% | 1.209.598,00 |
| 06.02.2026 | 9,58 | 9,97 | 9,38 | 9,86 | 5,01% | 1.201.994,00 |
| 05.02.2026 | 9,31 | 9,57 | 9,17 | 9,39 | -0,84% | 1.144.460,00 |
| 04.02.2026 | 9,53 | 9,81 | 9,16 | 9,47 | -0,32% | 1.061.744,00 |
| 03.02.2026 | 9,50 | 9,64 | 9,27 | 9,50 | 1,39% | 1.131.850,00 |
| 02.02.2026 | 9,22 | 9,67 | 9,22 | 9,37 | 1,63% | 947.715,00 |
| 30.01.2026 | 9,33 | 9,67 | 9,20 | 9,22 | -1,60% | 1.415.682,00 |
| 29.01.2026 | 9,50 | 9,65 | 9,36 | 9,37 | -2,40% | 1.502.048,00 |
| 28.01.2026 | 9,72 | 9,85 | 9,52 | 9,60 | 0,21% | 864.759,00 |
| 27.01.2026 | 9,85 | 9,85 | 9,58 | 9,58 | -1,54% | 1.246.360,00 |
| 26.01.2026 | 9,55 | 9,80 | 9,47 | 9,73 | 1,88% | 1.005.282,00 |
| 23.01.2026 | 9,88 | 9,93 | 9,49 | 9,55 | -3,54% | 1.712.868,00 |
| 22.01.2026 | 9,83 | 10,35 | 9,79 | 9,90 | 6,57% | 2.469.417,00 |
| 21.01.2026 | 9,34 | 9,38 | 9,13 | 9,29 | 0,54% | 858.710,00 |
| 20.01.2026 | 8,93 | 9,35 | 8,92 | 9,24 | 1,59% | 758.242,00 |
| 19.01.2026 | 9,17 | 9,17 | 9,09 | 9,10 | -1,67% | - |
| 16.01.2026 | 9,12 | 9,30 | 9,00 | 9,25 | 1,76% | 1.078.101,00 |
| 15.01.2026 | 8,90 | 9,36 | 8,81 | 9,09 | 3,77% | 1.569.884,00 |
| 14.01.2026 | 8,95 | 9,04 | 8,72 | 8,76 | -2,67% | 880.703,00 |
| 13.01.2026 | 9,38 | 9,38 | 8,95 | 9,00 | -3,85% | 937.648,00 |
| 12.01.2026 | 8,78 | 9,37 | 8,76 | 9,36 | 6,24% | 1.807.773,00 |
| 09.01.2026 | 8,77 | 8,84 | 8,50 | 8,81 | -0,23% | 708.073,00 |
| 08.01.2026 | 8,78 | 8,84 | 8,63 | 8,83 | 0,00% | 1.020.422,00 |
| 07.01.2026 | 9,06 | 9,08 | 8,73 | 8,83 | -3,34% | 908.137,00 |
| 06.01.2026 | 8,73 | 9,25 | 8,61 | 9,14 | 4,16% | 1.092.236,00 |
| 05.01.2026 | 8,73 | 8,90 | 8,65 | 8,77 | 1,04% | 847.353,00 |
| 02.01.2026 | 8,82 | 8,84 | 8,57 | 8,68 | -0,12% | 474.783,00 |
| 31.12.2025 | 8,85 | 8,87 | 8,68 | 8,69 | -1,81% | 720.741,00 |
| 30.12.2025 | 8,72 | 8,90 | 8,59 | 8,85 | 1,96% | 3.359.600,00 |
| 29.12.2025 | 8,70 | 8,80 | 8,61 | 8,68 | -0,80% | 430.142,00 |
| 26.12.2025 | 8,80 | 8,83 | 8,72 | 8,75 | -0,68% | 309.495,00 |
| 24.12.2025 | 8,96 | 8,96 | 8,71 | 8,81 | -1,89% | 339.159,00 |
| 23.12.2025 | 8,97 | 9,10 | 8,86 | 8,98 | -0,55% | 851.476,00 |
| 22.12.2025 | 8,73 | 9,15 | 8,73 | 9,03 | 3,91% | 1.067.665,00 |
| 19.12.2025 | 8,58 | 8,78 | 8,58 | 8,69 | 1,28% | 1.379.276,00 |
| 18.12.2025 | 8,60 | 8,84 | 8,50 | 8,58 | 1,48% | 1.037.387,00 |
| 17.12.2025 | 8,65 | 8,88 | 8,38 | 8,46 | -1,57% | 1.106.172,00 |
| 16.12.2025 | 8,30 | 8,64 | 8,27 | 8,59 | 2,57% | 1.387.713,00 |
| 15.12.2025 | 8,40 | 8,46 | 8,23 | 8,38 | 0,78% | 762.163,00 |
| 12.12.2025 | 8,64 | 8,64 | 8,25 | 8,31 | -4,26% | 1.062.982,00 |
| 11.12.2025 | 8,81 | 8,90 | 8,48 | 8,68 | -2,14% | 1.732.685,00 |
| 10.12.2025 | 8,79 | 8,89 | 8,55 | 8,87 | 0,91% | 940.155,00 |
| 09.12.2025 | 8,47 | 8,85 | 8,46 | 8,79 | 2,81% | 903.798,00 |
| 08.12.2025 | 8,67 | 8,75 | 8,47 | 8,55 | 0,23% | 1.064.771,00 |
| 05.12.2025 | 8,43 | 8,55 | 8,37 | 8,53 | -0,12% | 862.616,00 |
| 04.12.2025 | 8,23 | 8,60 | 8,23 | 8,54 | 3,77% | 3.511.905,00 |
| 03.12.2025 | 8,15 | 8,33 | 8,12 | 8,23 | 1,23% | 1.051.674,00 |
| 02.12.2025 | 8,04 | 8,36 | 7,99 | 8,13 | 2,78% | 2.111.617,00 |
| 01.12.2025 | 7,88 | 8,22 | 7,75 | 7,91 | -0,25% | 2.005.427,00 |
| 28.11.2025 | 8,02 | 8,05 | 7,89 | 7,93 | -0,63% | 561.093,00 |
| 26.11.2025 | 7,75 | 8,10 | 7,70 | 7,98 | 3,64% | 1.600.331,00 |
| 25.11.2025 | 7,37 | 7,85 | 7,30 | 7,70 | 4,83% | 2.353.000,00 |
| 24.11.2025 | 7,30 | 7,44 | 7,30 | 7,35 | 1,31% | 922.412,00 |
| 21.11.2025 | 7,37 | 7,48 | 7,24 | 7,25 | -2,03% | 1.588.762,00 |
| 20.11.2025 | 7,73 | 7,76 | 7,34 | 7,40 | -0,94% | 1.307.290,00 |
| 19.11.2025 | 7,29 | 7,51 | 7,28 | 7,47 | 3,18% | 1.167.507,00 |
| 18.11.2025 | 7,25 | 7,35 | 7,11 | 7,24 | -1,36% | 889.038,00 |
| 17.11.2025 | 7,41 | 7,52 | 7,25 | 7,34 | -1,61% | 1.221.547,00 |
| 14.11.2025 | 7,46 | 7,61 | 7,38 | 7,46 | -2,74% | 856.529,00 |
| 13.11.2025 | 8,05 | 8,05 | 7,55 | 7,67 | -4,60% | 1.277.694,00 |
| 12.11.2025 | 8,07 | 8,32 | 7,99 | 8,04 | 0,12% | 1.795.785,00 |
| 11.11.2025 | 8,00 | 8,09 | 7,83 | 8,03 | 0,00% | 896.366,00 |
| 10.11.2025 | 8,20 | 8,26 | 7,90 | 8,03 | 0,75% | 1.255.139,00 |
| 07.11.2025 | 8,11 | 8,11 | 7,71 | 7,97 | -0,75% | 2.085.107,00 |
| 06.11.2025 | 8,35 | 8,42 | 8,01 | 8,03 | -4,40% | 2.436.381,00 |
| 05.11.2025 | 8,05 | 8,46 | 7,91 | 8,40 | 6,33% | 4.236.085,00 |
| 04.11.2025 | 9,12 | 9,14 | 7,88 | 7,90 | -24,11% | 6.663.024,00 |
| 03.11.2025 | 10,43 | 10,57 | 10,26 | 10,41 | -0,10% | 2.109.740,00 |
| 31.10.2025 | 10,59 | 10,75 | 10,25 | 10,42 | -1,14% | 2.082.538,00 |
| 30.10.2025 | 10,02 | 10,59 | 10,02 | 10,54 | 3,84% | 1.687.131,00 |
| 29.10.2025 | 10,27 | 10,38 | 9,96 | 10,15 | -1,36% | 1.600.180,00 |
| 28.10.2025 | 9,94 | 10,33 | 9,88 | 10,29 | 3,21% | 1.378.533,00 |
| 27.10.2025 | 10,17 | 10,25 | 9,92 | 9,97 | -0,99% | 2.352.649,00 |
| 24.10.2025 | 9,88 | 10,17 | 9,80 | 10,07 | 3,50% | 2.020.075,00 |
| 23.10.2025 | 9,19 | 9,74 | 9,18 | 9,73 | 5,64% | - |
| 22.10.2025 | 9,33 | 9,54 | 9,13 | 9,21 | -1,29% | 1.621.694,00 |
| 21.10.2025 | 9,12 | 9,39 | 9,04 | 9,33 | 1,63% | 1.536.325,00 |
| 20.10.2025 | 9,16 | 9,31 | 9,10 | 9,18 | 1,30% | 920.223,00 |
| 17.10.2025 | 9,36 | 9,41 | 9,05 | 9,06 | -3,70% | - |
| 16.10.2025 | 9,26 | 9,54 | 9,25 | 9,41 | 1,73% | 979.641,00 |
| 15.10.2025 | 8,95 | 9,30 | 8,91 | 9,25 | 5,23% | 1.900.750,00 |
| 14.10.2025 | 8,46 | 8,90 | 8,40 | 8,79 | 1,97% | 882.984,00 |