10,438$
-0,96%
Echtzeit-Aktienkurs ADTRAN Holdings Inc.
Bid:
Ask:
Aktienkurse zur ADTRAN Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.021.090,00 |
| 23.10.2025 | 9,19 | 9,74 | 9,18 | 9,73 | 5,64% | 2.565.674,00 |
| 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 |
| 13.10.2025 | 8,84 | 8,89 | 8,57 | 8,62 | 0,12% | 1.161.051,00 |
| 10.10.2025 | 8,96 | 9,06 | 8,49 | 8,61 | -4,12% | 1.177.790,00 |
| 09.10.2025 | 9,03 | 9,07 | 8,84 | 8,98 | -1,21% | 1.040.403,00 |
| 08.10.2025 | 8,92 | 9,15 | 8,88 | 9,09 | 2,71% | 1.305.894,00 |
| 07.10.2025 | 9,16 | 9,21 | 8,82 | 8,85 | -3,70% | 2.295.264,00 |
| 06.10.2025 | 9,36 | 9,39 | 9,18 | 9,19 | -0,65% | 1.078.935,00 |
| 03.10.2025 | 9,40 | 9,60 | 9,24 | 9,25 | -0,43% | 1.070.106,00 |
| 02.10.2025 | 9,64 | 9,64 | 9,29 | 9,29 | -2,62% | 1.135.109,00 |
| 01.10.2025 | 9,29 | 9,67 | 9,17 | 9,54 | 1,71% | 1.565.381,00 |
| 30.09.2025 | 9,25 | 9,46 | 9,20 | 9,38 | 1,63% | 1.506.996,00 |
| 29.09.2025 | 9,36 | 9,36 | 9,20 | 9,23 | -0,54% | 1.139.512,00 |
| 26.09.2025 | 9,36 | 9,44 | 9,22 | 9,28 | -0,96% | 866.351,00 |
| 25.09.2025 | 9,24 | 9,41 | 9,18 | 9,37 | -0,64% | 1.205.308,00 |
| 24.09.2025 | 9,53 | 9,53 | 9,34 | 9,43 | -1,36% | 3.548.307,00 |
| 23.09.2025 | 9,70 | 9,79 | 9,39 | 9,56 | -0,93% | 1.677.693,00 |
| 22.09.2025 | 9,46 | 9,70 | 9,35 | 9,65 | 1,58% | 1.780.330,00 |
| 19.09.2025 | 9,62 | 9,70 | 9,38 | 9,50 | -0,84% | 2.733.104,00 |
| 18.09.2025 | 9,00 | 9,64 | 8,95 | 9,58 | 9,24% | 5.360.534,00 |
| 17.09.2025 | 8,76 | 8,95 | 8,61 | 8,77 | -1,02% | 10.814.402,00 |
| 16.09.2025 | 9,40 | 9,81 | 8,70 | 8,86 | -15,13% | 10.102.707,00 |
| 15.09.2025 | 10,04 | 10,48 | 9,75 | 10,44 | 3,26% | 1.185.922,00 |
| 12.09.2025 | 10,36 | 10,50 | 10,07 | 10,11 | -4,71% | 694.654,00 |
| 11.09.2025 | 10,30 | 10,64 | 10,26 | 10,61 | 2,61% | 661.932,00 |
| 10.09.2025 | 10,50 | 10,50 | 10,11 | 10,34 | -0,29% | 812.606,00 |
| 09.09.2025 | 10,10 | 10,46 | 10,01 | 10,37 | 1,67% | 1.083.635,00 |
| 08.09.2025 | 9,81 | 10,32 | 9,71 | 10,20 | 4,62% | 1.196.732,00 |
| 05.09.2025 | 9,79 | 9,90 | 9,61 | 9,75 | 0,83% | 642.982,00 |
| 04.09.2025 | 9,36 | 9,92 | 9,32 | 9,67 | 4,20% | 1.356.802,00 |
| 03.09.2025 | 9,45 | 9,47 | 9,13 | 9,28 | -1,17% | 742.368,00 |
| 02.09.2025 | 9,14 | 9,45 | 9,06 | 9,39 | 0,11% | 556.900,00 |
| 29.08.2025 | 9,43 | 9,49 | 9,31 | 9,38 | -0,74% | 1.258.750,00 |
| 28.08.2025 | 9,37 | 9,48 | 9,31 | 9,45 | 1,18% | 689.287,00 |
| 27.08.2025 | 9,31 | 9,44 | 9,25 | 9,34 | 0,65% | 523.946,00 |
| 26.08.2025 | 9,16 | 9,39 | 9,04 | 9,28 | 1,75% | 725.422,00 |
| 25.08.2025 | 9,16 | 9,30 | 9,09 | 9,12 | -0,55% | 593.465,00 |
| 22.08.2025 | 8,72 | 9,18 | 8,72 | 9,17 | 5,40% | 630.540,00 |
| 21.08.2025 | 8,33 | 8,77 | 8,33 | 8,70 | 3,51% | 705.373,00 |
| 20.08.2025 | 8,56 | 8,58 | 8,27 | 8,41 | -2,15% | 839.815,00 |
| 19.08.2025 | 8,81 | 8,93 | 8,55 | 8,59 | -2,72% | 478.701,00 |
| 18.08.2025 | 8,82 | 8,91 | 8,79 | 8,83 | -0,11% | 530.934,00 |
| 15.08.2025 | 8,97 | 8,97 | 8,80 | 8,84 | -1,12% | 602.130,00 |
| 14.08.2025 | 9,07 | 9,10 | 8,75 | 8,94 | -4,08% | 814.784,00 |
| 13.08.2025 | 9,20 | 9,35 | 9,08 | 9,32 | 2,42% | 803.565,00 |
| 12.08.2025 | 8,66 | 9,20 | 8,66 | 9,10 | 6,31% | 1.109.696,00 |
| 11.08.2025 | 8,57 | 8,65 | 8,42 | 8,56 | -0,35% | 876.735,00 |
| 08.08.2025 | 8,75 | 8,77 | 8,58 | 8,59 | -1,38% | 777.519,00 |
| 07.08.2025 | 8,71 | 8,75 | 8,49 | 8,71 | 0,58% | 841.692,00 |
| 06.08.2025 | 8,11 | 8,74 | 8,11 | 8,66 | 7,05% | 1.768.189,00 |
| 05.08.2025 | 9,14 | 9,22 | 7,95 | 8,09 | -14,57% | 4.135.097,00 |
| 04.08.2025 | 8,81 | 9,49 | 8,81 | 9,47 | 8,11% | 1.058.207,00 |
| 01.08.2025 | 9,10 | 9,11 | 8,62 | 8,76 | -5,71% | 1.319.160,00 |
| 31.07.2025 | 9,29 | 9,58 | 9,22 | 9,29 | 1,09% | 1.049.083,00 |
| 30.07.2025 | 9,51 | 9,63 | 9,13 | 9,19 | -3,36% | 603.234,00 |
| 29.07.2025 | 9,70 | 9,81 | 9,49 | 9,51 | -1,65% | 784.829,00 |
| 28.07.2025 | 9,25 | 9,69 | 9,21 | 9,67 | 4,77% | 1.045.347,00 |
| 25.07.2025 | 9,20 | 9,27 | 9,15 | 9,23 | 0,65% | 797.013,00 |
| 24.07.2025 | 9,50 | 9,50 | 9,17 | 9,17 | -2,96% | 717.139,00 |
| 23.07.2025 | 9,47 | 9,66 | 9,31 | 9,45 | 0,32% | 738.473,00 |
| 22.07.2025 | 9,52 | 9,59 | 9,26 | 9,42 | -0,32% | 836.313,00 |
| 21.07.2025 | 9,40 | 9,46 | 9,10 | 9,45 | 0,43% | 1.040.032,00 |
| 18.07.2025 | 9,69 | 9,69 | 9,26 | 9,41 | -1,57% | 1.269.937,00 |
| 17.07.2025 | 9,72 | 10,23 | 9,54 | 9,56 | -1,04% | 2.910.390,00 |
| 16.07.2025 | 8,85 | 9,75 | 8,71 | 9,66 | 9,15% | 4.023.855,00 |
| 15.07.2025 | 9,22 | 9,27 | 8,83 | 8,85 | -3,17% | 1.005.592,00 |
| 14.07.2025 | 9,15 | 9,22 | 9,05 | 9,14 | -0,65% | 854.899,00 |
| 11.07.2025 | 9,31 | 9,33 | 9,14 | 9,20 | -2,23% | 543.107,00 |
| 10.07.2025 | 9,44 | 9,50 | 9,23 | 9,41 | -0,32% | 771.583,00 |
| 09.07.2025 | 9,35 | 9,47 | 9,07 | 9,44 | 1,07% | 1.052.277,00 |
| 08.07.2025 | 9,56 | 9,56 | 9,25 | 9,34 | -3,31% | 1.156.380,00 |
| 07.07.2025 | 9,45 | 9,68 | 9,27 | 9,66 | 1,05% | 1.187.023,00 |
| 03.07.2025 | 9,37 | 9,63 | 9,34 | 9,56 | 1,70% | 622.349,00 |
| 02.07.2025 | 9,07 | 9,41 | 9,03 | 9,40 | 2,84% | 987.388,00 |
| 01.07.2025 | 8,88 | 9,42 | 8,80 | 9,14 | 1,90% | 1.211.072,00 |
| 30.06.2025 | 8,96 | 9,17 | 8,86 | 8,97 | 0,90% | 2.363.580,00 |
| 27.06.2025 | 8,77 | 9,02 | 8,59 | 8,89 | 1,48% | 3.630.255,00 |
| 26.06.2025 | 8,89 | 9,04 | 8,69 | 8,76 | -1,90% | 1.541.945,00 |
| 25.06.2025 | 8,72 | 9,11 | 8,62 | 8,93 | 2,88% | 1.140.205,00 |
| 24.06.2025 | 8,45 | 8,71 | 8,37 | 8,68 | 2,60% | 1.031.281,00 |
| 23.06.2025 | 7,83 | 8,48 | 7,77 | 8,46 | 7,22% | 1.212.549,00 |
| 20.06.2025 | 8,07 | 8,07 | 7,85 | 7,89 | -0,63% | 976.919,00 |
| 18.06.2025 | 7,80 | 7,98 | 7,75 | 7,94 | 1,79% | 731.305,00 |
| 17.06.2025 | 7,67 | 7,86 | 7,62 | 7,80 | 0,91% | 1.132.489,00 |
| 16.06.2025 | 7,59 | 7,87 | 7,57 | 7,73 | 3,07% | 938.293,00 |
| 13.06.2025 | 7,66 | 7,69 | 7,42 | 7,50 | -4,09% | 949.899,00 |
| 12.06.2025 | 7,83 | 7,88 | 7,68 | 7,82 | -0,26% | 1.053.400,00 |
| 11.06.2025 | 8,03 | 8,16 | 7,81 | 7,84 | -2,12% | 770.811,00 |