51,160$
-2,42%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 52,46 | 53,21 | 50,67 | 51,16 | -2,42% | 2.440.674,00 |
| 05.09.2024 | 54,01 | 55,32 | 52,06 | 52,43 | -4,55% | 3.237.972,00 |
| 04.09.2024 | 58,20 | 59,24 | 54,62 | 54,93 | -0,76% | 4.791.628,00 |
| 03.09.2024 | 57,84 | 58,25 | 55,20 | 55,35 | -3,99% | 4.870.299,00 |
| 30.08.2024 | 57,15 | 58,05 | 56,00 | 57,65 | 1,60% | 2.967.987,00 |
| 29.08.2024 | 57,29 | 58,19 | 56,72 | 56,74 | -0,46% | 1.428.450,00 |
| 28.08.2024 | 57,05 | 57,51 | 56,14 | 57,00 | -0,04% | 1.595.446,00 |
| 27.08.2024 | 56,32 | 57,15 | 55,80 | 57,02 | 0,41% | 1.160.463,00 |
| 26.08.2024 | 57,50 | 57,50 | 56,60 | 56,79 | 0,44% | 1.684.900,00 |
| 23.08.2024 | 55,04 | 56,72 | 54,62 | 56,54 | 4,13% | 1.312.022,00 |
| 22.08.2024 | 54,91 | 55,42 | 54,26 | 54,30 | -0,91% | 728.664,00 |
| 21.08.2024 | 54,61 | 55,47 | 54,40 | 54,80 | 0,37% | 880.370,00 |
| 20.08.2024 | 54,02 | 54,61 | 53,69 | 54,60 | 1,22% | 933.362,00 |
| 19.08.2024 | 53,83 | 53,97 | 53,40 | 53,94 | 0,26% | 681.004,00 |
| 16.08.2024 | 54,31 | 54,48 | 53,40 | 53,80 | -0,94% | 1.236.477,00 |
| 15.08.2024 | 52,42 | 54,74 | 51,60 | 54,31 | 8,55% | 3.474.804,00 |
| 14.08.2024 | 49,68 | 50,13 | 49,26 | 50,03 | 0,70% | 896.277,00 |
| 13.08.2024 | 48,78 | 49,77 | 48,70 | 49,68 | 2,43% | 1.271.004,00 |
| 12.08.2024 | 49,01 | 49,13 | 48,36 | 48,50 | -0,64% | 880.645,00 |
| 09.08.2024 | 48,35 | 48,85 | 47,96 | 48,81 | 0,47% | 747.179,00 |
| 08.08.2024 | 47,13 | 48,83 | 47,13 | 48,58 | 4,38% | 1.029.928,00 |
| 07.08.2024 | 47,91 | 48,43 | 46,51 | 46,54 | -0,36% | 1.364.396,00 |
| 06.08.2024 | 45,95 | 47,70 | 45,63 | 46,71 | 2,05% | 1.424.464,00 |
| 05.08.2024 | 45,53 | 46,91 | 44,89 | 45,77 | -4,88% | 1.443.896,00 |
| 02.08.2024 | 49,44 | 50,19 | 47,95 | 48,12 | -6,18% | 1.933.245,00 |
| 01.08.2024 | 52,75 | 53,57 | 50,33 | 51,29 | -2,75% | 1.264.361,00 |
| 31.07.2024 | 52,54 | 53,62 | 52,22 | 52,74 | 2,45% | 2.185.443,00 |
| 30.07.2024 | 50,44 | 51,69 | 50,25 | 51,48 | 2,69% | 1.528.792,00 |
| 29.07.2024 | 50,25 | 50,85 | 49,68 | 50,13 | -0,06% | 725.224,00 |
| 26.07.2024 | 50,45 | 50,73 | 49,76 | 50,16 | 0,66% | 748.802,00 |
| 25.07.2024 | 49,69 | 50,64 | 49,37 | 49,83 | 0,40% | 968.814,00 |
| 24.07.2024 | 50,93 | 51,25 | 49,61 | 49,63 | -3,20% | 1.248.006,00 |
| 23.07.2024 | 50,19 | 51,41 | 49,90 | 51,27 | 1,59% | 1.143.708,00 |
| 22.07.2024 | 49,69 | 50,66 | 49,18 | 50,47 | 2,19% | 949.192,00 |
| 19.07.2024 | 49,53 | 49,72 | 49,07 | 49,39 | -0,52% | 842.399,00 |
| 18.07.2024 | 50,43 | 50,83 | 49,53 | 49,65 | -1,53% | 961.012,00 |
| 17.07.2024 | 50,95 | 51,49 | 50,36 | 50,42 | -2,42% | 879.382,00 |
| 16.07.2024 | 49,26 | 52,07 | 48,87 | 51,67 | 5,62% | 2.263.351,00 |
| 15.07.2024 | 48,81 | 49,17 | 48,02 | 48,92 | 0,33% | 628.743,00 |
| 12.07.2024 | 48,14 | 49,24 | 48,00 | 48,76 | 1,75% | 1.057.976,00 |
| 11.07.2024 | 47,79 | 48,32 | 47,47 | 47,92 | 1,23% | 611.256,00 |
| 10.07.2024 | 46,91 | 47,42 | 46,52 | 47,34 | 1,31% | 802.582,00 |
| 09.07.2024 | 47,90 | 48,15 | 46,63 | 46,73 | -2,85% | 1.384.418,00 |
| 08.07.2024 | 47,72 | 48,69 | 47,29 | 48,10 | 2,84% | 1.653.088,00 |
| 05.07.2024 | 46,59 | 46,77 | 46,25 | 46,77 | -0,38% | 1.179.231,00 |
| 03.07.2024 | 47,37 | 47,59 | 46,53 | 46,95 | -0,63% | 577.282,00 |
| 02.07.2024 | 47,60 | 48,03 | 47,13 | 47,25 | -1,03% | 935.732,00 |
| 01.07.2024 | 48,29 | 48,29 | 47,18 | 47,74 | -0,91% | 1.138.546,00 |
| 28.06.2024 | 48,20 | 48,92 | 47,97 | 48,18 | 0,06% | 1.929.772,00 |
| 27.06.2024 | 47,80 | 48,55 | 47,59 | 48,15 | 1,03% | 1.052.593,00 |
| 26.06.2024 | 47,07 | 47,84 | 47,05 | 47,66 | 0,63% | 1.123.134,00 |
| 25.06.2024 | 47,17 | 47,47 | 46,83 | 47,36 | 0,53% | 1.063.946,00 |
| 24.06.2024 | 48,21 | 48,57 | 47,05 | 47,11 | -2,77% | 1.662.152,00 |
| 21.06.2024 | 46,83 | 48,50 | 46,61 | 48,45 | 3,17% | 5.601.082,00 |
| 20.06.2024 | 46,54 | 47,04 | 46,41 | 46,96 | 0,82% | 1.279.807,00 |
| 18.06.2024 | 46,97 | 47,15 | 46,04 | 46,58 | -1,02% | 1.443.970,00 |
| 17.06.2024 | 46,05 | 47,14 | 45,90 | 47,06 | 0,77% | 1.506.884,00 |
| 14.06.2024 | 48,00 | 48,04 | 46,48 | 46,70 | -3,39% | 931.322,00 |
| 13.06.2024 | 48,85 | 49,07 | 47,78 | 48,34 | -0,90% | 1.405.452,00 |
| 12.06.2024 | 48,41 | 48,81 | 47,46 | 48,78 | 6,23% | 2.243.999,00 |
| 11.06.2024 | 45,89 | 46,41 | 45,76 | 45,92 | 0,20% | 1.435.691,00 |
| 10.06.2024 | 45,02 | 46,08 | 44,69 | 45,83 | 0,17% | 1.817.400,00 |
| 07.06.2024 | 47,63 | 47,84 | 45,62 | 45,75 | -5,79% | 2.792.275,00 |
| 06.06.2024 | 52,58 | 53,58 | 48,47 | 48,56 | 0,66% | 5.754.798,00 |
| 05.06.2024 | 47,50 | 48,74 | 47,22 | 48,24 | 2,44% | 3.575.628,00 |
| 04.06.2024 | 47,72 | 47,88 | 46,82 | 47,09 | -1,73% | 1.524.255,00 |
| 03.06.2024 | 48,83 | 48,83 | 47,47 | 47,92 | -0,52% | 2.582.688,00 |
| 31.05.2024 | 48,06 | 48,27 | 47,21 | 48,17 | 0,67% | 2.088.869,00 |
| 30.05.2024 | 48,22 | 48,47 | 47,17 | 47,85 | -3,02% | 2.198.295,00 |
| 29.05.2024 | 48,86 | 49,47 | 48,75 | 49,34 | -0,32% | 1.028.596,00 |
| 28.05.2024 | 49,55 | 49,86 | 49,27 | 49,50 | 0,32% | 837.258,00 |
| 24.05.2024 | 49,17 | 49,53 | 48,96 | 49,34 | 0,94% | 816.579,00 |
| 23.05.2024 | 49,75 | 49,97 | 48,62 | 48,88 | -1,37% | 1.421.708,00 |
| 22.05.2024 | 49,60 | 50,25 | 49,11 | 49,56 | 0,26% | 1.265.202,00 |
| 21.05.2024 | 48,60 | 49,45 | 48,58 | 49,43 | 1,15% | 1.258.159,00 |
| 20.05.2024 | 48,75 | 49,09 | 48,60 | 48,87 | 0,04% | 977.193,00 |
| 17.05.2024 | 49,27 | 49,33 | 48,79 | 48,85 | -0,71% | 854.011,00 |
| 16.05.2024 | 49,68 | 49,68 | 49,02 | 49,20 | -0,24% | 797.460,00 |
| 15.05.2024 | 48,78 | 49,47 | 48,24 | 49,32 | 1,21% | 1.225.686,00 |
| 14.05.2024 | 49,11 | 49,54 | 48,69 | 48,73 | 0,33% | 1.286.523,00 |
| 13.05.2024 | 49,10 | 49,67 | 48,55 | 48,57 | -1,08% | 962.931,00 |
| 10.05.2024 | 49,11 | 49,36 | 48,55 | 49,10 | 0,37% | 955.232,00 |
| 09.05.2024 | 49,25 | 49,39 | 48,32 | 48,92 | -0,59% | 1.431.513,00 |
| 08.05.2024 | 48,73 | 49,25 | 48,52 | 49,21 | 0,82% | 982.849,00 |
| 07.05.2024 | 49,38 | 49,53 | 48,73 | 48,81 | -0,29% | 1.854.433,00 |
| 06.05.2024 | 48,25 | 49,08 | 48,01 | 48,95 | 2,47% | 1.337.455,00 |
| 03.05.2024 | 48,22 | 48,57 | 47,63 | 47,77 | 0,55% | 1.101.115,00 |
| 02.05.2024 | 47,06 | 47,54 | 46,47 | 47,51 | 1,89% | 891.952,00 |
| 01.05.2024 | 46,23 | 47,50 | 46,04 | 46,63 | 0,87% | 1.423.840,00 |
| 30.04.2024 | 46,50 | 47,38 | 46,21 | 46,23 | -1,13% | 2.194.600,00 |
| 29.04.2024 | 46,83 | 47,05 | 46,50 | 46,76 | 0,32% | 1.233.068,00 |
| 26.04.2024 | 45,98 | 46,85 | 45,72 | 46,61 | 2,04% | 1.461.247,00 |
| 25.04.2024 | 44,73 | 45,89 | 44,69 | 45,68 | 1,42% | 2.367.959,00 |
| 24.04.2024 | 45,00 | 45,53 | 44,87 | 45,04 | 0,72% | 1.279.312,00 |
| 23.04.2024 | 43,78 | 44,93 | 43,53 | 44,72 | 1,82% | 1.783.796,00 |
| 22.04.2024 | 43,75 | 43,99 | 43,30 | 43,92 | 0,83% | 1.342.164,00 |
| 19.04.2024 | 43,79 | 44,03 | 43,32 | 43,56 | -0,48% | 1.223.279,00 |
| 18.04.2024 | 44,26 | 44,62 | 43,40 | 43,77 | -2,30% | 1.500.001,00 |
| 17.04.2024 | 45,15 | 45,15 | 44,69 | 44,80 | -0,51% | 1.287.378,00 |
| 16.04.2024 | 44,62 | 45,06 | 44,20 | 45,03 | 1,58% | 1.713.370,00 |