169,530$
2,86%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 168,11 | 172,86 | 166,88 | 169,53 | 2,86% | 124.285,00 |
| 14.10.2025 | 162,44 | 167,28 | 159,01 | 164,82 | 0,02% | 1.734.282,00 |
| 13.10.2025 | 163,84 | 167,34 | 160,10 | 164,78 | 5,67% | 2.874.191,00 |
| 10.10.2025 | 165,24 | 165,24 | 153,27 | 155,94 | -4,69% | 3.059.253,00 |
| 09.10.2025 | 158,86 | 164,02 | 157,16 | 163,61 | 2,47% | 2.362.645,00 |
| 08.10.2025 | 152,86 | 159,85 | 152,55 | 159,66 | 5,40% | 1.950.428,00 |
| 07.10.2025 | 154,01 | 155,20 | 147,36 | 151,48 | -1,15% | 2.681.717,00 |
| 06.10.2025 | 152,68 | 159,43 | 151,64 | 153,25 | 1,21% | 3.002.989,00 |
| 03.10.2025 | 153,94 | 153,94 | 150,25 | 151,42 | -0,81% | 183.587,00 |
| 02.10.2025 | 153,23 | 153,61 | 148,02 | 152,66 | 0,62% | 2.277.286,00 |
| 01.10.2025 | 144,24 | 151,89 | 143,19 | 151,72 | 4,15% | 3.106.372,00 |
| 30.09.2025 | 144,52 | 146,53 | 143,76 | 145,67 | 1,08% | 2.086.721,00 |
| 29.09.2025 | 145,00 | 146,51 | 143,00 | 144,12 | 1,54% | 2.186.733,00 |
| 26.09.2025 | 140,24 | 143,79 | 138,12 | 141,93 | 3,47% | 3.796.081,00 |
| 25.09.2025 | 134,50 | 137,61 | 133,67 | 137,17 | -0,90% | 2.807.696,00 |
| 24.09.2025 | 139,38 | 140,21 | 136,04 | 138,42 | -0,76% | 2.355.153,00 |
| 23.09.2025 | 139,85 | 141,43 | 138,13 | 139,48 | 0,12% | 2.431.779,00 |
| 22.09.2025 | 138,00 | 139,44 | 136,33 | 139,31 | 0,68% | 2.606.966,00 |
| 19.09.2025 | 137,71 | 138,96 | 136,07 | 138,37 | 0,24% | 3.153.562,00 |
| 18.09.2025 | 138,70 | 139,74 | 137,45 | 138,04 | 1,22% | 1.828.986,00 |
| 17.09.2025 | 138,71 | 139,55 | 132,93 | 136,38 | -0,80% | 3.195.825,00 |
| 16.09.2025 | 136,52 | 137,64 | 133,94 | 137,48 | 1,16% | 2.646.591,00 |
| 15.09.2025 | 132,00 | 138,35 | 131,45 | 135,90 | 3,52% | 3.375.837,00 |
| 12.09.2025 | 132,22 | 133,28 | 130,13 | 131,28 | -0,92% | 2.778.218,00 |
| 11.09.2025 | 131,00 | 134,31 | 130,00 | 132,50 | 2,03% | 3.381.503,00 |
| 10.09.2025 | 123,81 | 131,40 | 123,65 | 129,86 | 6,28% | 3.432.065,00 |
| 09.09.2025 | 119,00 | 122,27 | 117,94 | 122,19 | 2,68% | 2.132.139,00 |
| 08.09.2025 | 118,45 | 120,18 | 117,02 | 119,00 | 1,98% | 2.593.260,00 |
| 05.09.2025 | 115,86 | 117,06 | 113,66 | 116,69 | -0,20% | 4.410.394,00 |
| 04.09.2025 | 115,00 | 122,00 | 110,90 | 116,92 | 23,31% | 11.266.930,00 |
| 03.09.2025 | 93,76 | 95,21 | 92,46 | 94,82 | 1,31% | 5.664.232,00 |
| 02.09.2025 | 92,68 | 93,61 | 90,00 | 93,59 | -0,40% | 2.687.403,00 |
| 29.08.2025 | 97,25 | 97,55 | 93,47 | 93,97 | -4,00% | 2.230.701,00 |
| 28.08.2025 | 92,87 | 98,88 | 92,87 | 97,89 | 5,55% | 2.753.080,00 |
| 27.08.2025 | 91,50 | 94,04 | 91,43 | 92,74 | 1,37% | 1.641.437,00 |
| 26.08.2025 | 90,65 | 92,52 | 90,65 | 91,49 | 0,83% | 1.187.152,00 |
| 25.08.2025 | 89,93 | 91,12 | 89,41 | 90,74 | 1,04% | 1.634.066,00 |
| 22.08.2025 | 87,54 | 90,45 | 87,25 | 89,81 | 2,80% | 1.971.325,00 |
| 21.08.2025 | 86,50 | 87,63 | 86,00 | 87,36 | 0,83% | 1.417.204,00 |
| 20.08.2025 | 87,79 | 88,00 | 84,41 | 86,64 | -2,40% | 1.863.741,00 |
| 19.08.2025 | 91,37 | 91,37 | 88,45 | 88,77 | -3,44% | 1.593.703,00 |
| 18.08.2025 | 90,55 | 92,21 | 90,10 | 91,93 | 1,17% | 1.068.561,00 |
| 15.08.2025 | 90,94 | 91,70 | 89,52 | 90,87 | -0,60% | 1.478.835,00 |
| 14.08.2025 | 92,76 | 93,40 | 89,09 | 91,42 | -3,42% | 2.610.386,00 |
| 13.08.2025 | 96,76 | 98,19 | 94,08 | 94,66 | -1,80% | 1.546.095,00 |
| 12.08.2025 | 93,50 | 96,56 | 93,50 | 96,40 | 3,23% | 1.360.938,00 |
| 11.08.2025 | 94,71 | 95,71 | 93,16 | 93,38 | -1,77% | 1.385.757,00 |
| 08.08.2025 | 96,00 | 96,43 | 94,63 | 95,06 | -0,13% | 2.021.378,00 |
| 07.08.2025 | 95,07 | 95,80 | 93,44 | 95,18 | 0,92% | 1.204.013,00 |
| 06.08.2025 | 92,31 | 94,34 | 91,65 | 94,31 | 3,08% | 1.363.103,00 |
| 05.08.2025 | 93,01 | 93,12 | 90,47 | 91,49 | -1,27% | 1.456.545,00 |
| 04.08.2025 | 89,77 | 92,90 | 88,65 | 92,67 | 4,56% | 1.433.390,00 |
| 01.08.2025 | 90,16 | 90,68 | 87,30 | 88,63 | -4,53% | 2.151.943,00 |
| 31.07.2025 | 94,00 | 95,51 | 92,79 | 92,84 | -0,12% | 1.974.972,00 |
| 30.07.2025 | 91,17 | 93,01 | 91,17 | 92,95 | 2,06% | 1.421.319,00 |
| 29.07.2025 | 91,91 | 93,48 | 90,81 | 91,07 | 0,57% | 2.202.863,00 |
| 28.07.2025 | 88,80 | 90,76 | 88,25 | 90,55 | 2,20% | 1.135.223,00 |
| 25.07.2025 | 87,68 | 88,92 | 86,84 | 88,60 | 1,62% | 1.116.062,00 |
| 24.07.2025 | 86,95 | 87,67 | 86,38 | 87,19 | 0,51% | 1.589.281,00 |
| 23.07.2025 | 84,87 | 87,29 | 84,38 | 86,75 | 2,83% | 1.503.098,00 |
| 22.07.2025 | 85,33 | 85,77 | 83,20 | 84,36 | -1,30% | 1.680.285,00 |
| 21.07.2025 | 84,61 | 85,88 | 83,40 | 85,47 | 0,58% | 1.162.601,00 |
| 18.07.2025 | 85,13 | 85,63 | 84,33 | 84,98 | 0,20% | 1.784.662,00 |
| 17.07.2025 | 84,50 | 85,40 | 83,90 | 84,81 | 0,82% | 1.756.843,00 |
| 16.07.2025 | 82,90 | 84,44 | 80,83 | 84,12 | 1,83% | 2.533.870,00 |
| 15.07.2025 | 81,51 | 83,21 | 81,38 | 82,61 | 1,46% | 3.068.938,00 |
| 14.07.2025 | 77,57 | 81,47 | 76,89 | 81,42 | 4,72% | 3.625.215,00 |
| 11.07.2025 | 77,98 | 78,29 | 77,10 | 77,75 | -0,89% | 1.638.173,00 |
| 10.07.2025 | 79,44 | 79,74 | 77,40 | 78,45 | -1,11% | 2.319.627,00 |
| 09.07.2025 | 78,68 | 79,88 | 78,29 | 79,33 | 0,85% | 1.330.311,00 |
| 08.07.2025 | 77,25 | 79,88 | 77,11 | 78,66 | -1,83% | 3.418.100,00 |
| 07.07.2025 | 80,62 | 81,27 | 79,41 | 80,13 | -1,54% | 1.406.059,00 |
| 03.07.2025 | 79,76 | 81,84 | 79,76 | 81,38 | 2,34% | 1.082.538,00 |
| 02.07.2025 | 79,59 | 80,07 | 78,09 | 79,52 | -0,74% | 3.043.769,00 |
| 01.07.2025 | 80,26 | 81,36 | 79,07 | 80,11 | -1,50% | 2.042.222,00 |
| 30.06.2025 | 82,75 | 83,28 | 81,25 | 81,33 | -0,96% | 1.795.821,00 |
| 27.06.2025 | 81,93 | 82,41 | 80,70 | 82,12 | 0,75% | 3.397.430,00 |
| 26.06.2025 | 80,00 | 82,45 | 79,79 | 81,51 | 2,62% | 3.137.861,00 |
| 25.06.2025 | 79,64 | 80,24 | 78,35 | 79,43 | 0,10% | 1.755.421,00 |
| 24.06.2025 | 76,06 | 79,87 | 76,06 | 79,35 | 5,18% | 2.838.665,00 |
| 23.06.2025 | 73,98 | 75,72 | 73,55 | 75,44 | 1,22% | 1.984.159,00 |
| 20.06.2025 | 74,33 | 75,56 | 73,96 | 74,53 | 0,96% | 2.813.684,00 |
| 18.06.2025 | 74,14 | 74,75 | 73,23 | 73,82 | 0,50% | 1.496.917,00 |
| 17.06.2025 | 73,22 | 74,55 | 72,96 | 73,45 | -0,42% | 1.524.329,00 |
| 16.06.2025 | 72,82 | 74,93 | 72,56 | 73,76 | 2,22% | 1.854.180,00 |
| 13.06.2025 | 72,72 | 73,67 | 71,72 | 72,16 | -2,66% | 1.845.237,00 |
| 12.06.2025 | 71,70 | 74,20 | 71,52 | 74,13 | 2,64% | 2.079.885,00 |
| 11.06.2025 | 72,95 | 73,25 | 71,52 | 72,22 | -0,30% | 2.674.238,00 |
| 10.06.2025 | 73,10 | 73,10 | 70,85 | 72,44 | -0,03% | 3.804.284,00 |
| 09.06.2025 | 73,28 | 74,62 | 71,70 | 72,46 | -0,36% | 2.942.255,00 |
| 06.06.2025 | 73,88 | 74,44 | 71,75 | 72,72 | -0,45% | 3.207.199,00 |
| 05.06.2025 | 76,85 | 79,51 | 70,77 | 73,05 | -12,92% | 11.615.348,00 |
| 04.06.2025 | 84,14 | 86,21 | 83,24 | 83,89 | 0,76% | 4.046.175,00 |
| 03.06.2025 | 82,01 | 83,34 | 81,05 | 83,26 | 1,85% | 2.668.740,00 |
| 02.06.2025 | 79,85 | 81,75 | 79,27 | 81,75 | 2,11% | 2.585.261,00 |
| 30.05.2025 | 80,00 | 80,67 | 78,45 | 80,06 | -1,83% | 2.302.904,00 |
| 29.05.2025 | 83,36 | 83,40 | 81,44 | 81,55 | -1,39% | 1.116.315,00 |
| 28.05.2025 | 82,55 | 83,05 | 81,86 | 82,70 | 0,43% | 1.291.189,00 |
| 27.05.2025 | 82,56 | 83,49 | 81,67 | 82,35 | 2,66% | 1.350.984,00 |
| 23.05.2025 | 78,01 | 80,53 | 77,14 | 80,22 | 0,12% | 705.328,00 |