195,590$
1,16%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 190,56 | 197,76 | 190,01 | 195,73 | 1,23% | 2.439.650,00 |
| 03.12.2025 | 201,00 | 202,22 | 186,39 | 193,35 | -4,52% | 3.760.614,00 |
| 02.12.2025 | 204,03 | 209,19 | 198,01 | 202,50 | 0,79% | 2.273.578,00 |
| 01.12.2025 | 192,20 | 201,44 | 192,20 | 200,92 | -1,61% | 2.149.488,00 |
| 28.11.2025 | 203,00 | 204,59 | 201,00 | 204,21 | 1,96% | 1.262.367,00 |
| 26.11.2025 | 197,36 | 203,16 | 195,82 | 200,29 | 2,06% | 2.033.251,00 |
| 25.11.2025 | 191,51 | 196,24 | 187,55 | 196,24 | 0,79% | 2.114.001,00 |
| 24.11.2025 | 183,26 | 196,52 | 182,18 | 194,70 | 9,22% | 13.659.908,00 |
| 21.11.2025 | 175,97 | 179,00 | 168,22 | 178,26 | 1,03% | 3.812.615,00 |
| 20.11.2025 | 198,43 | 202,60 | 175,43 | 176,45 | -6,53% | 3.901.651,00 |
| 19.11.2025 | 187,93 | 192,35 | 184,67 | 188,78 | 0,95% | 2.725.935,00 |
| 18.11.2025 | 188,79 | 191,84 | 182,89 | 187,00 | -2,49% | 3.440.265,00 |
| 17.11.2025 | 190,12 | 196,40 | 188,04 | 191,78 | 0,04% | 3.083.393,00 |
| 14.11.2025 | 184,05 | 195,91 | 183,08 | 191,71 | -1,29% | 5.734.247,00 |
| 13.11.2025 | 207,00 | 207,83 | 191,81 | 194,21 | -7,31% | 3.539.965,00 |
| 12.11.2025 | 209,00 | 211,07 | 206,08 | 209,52 | 1,01% | 2.183.108,00 |
| 11.11.2025 | 206,08 | 208,25 | 200,75 | 207,43 | -0,63% | 2.879.707,00 |
| 10.11.2025 | 206,27 | 214,17 | 205,16 | 208,74 | 4,76% | 3.520.342,00 |
| 07.11.2025 | 193,00 | 201,34 | 190,15 | 199,26 | -1,09% | 3.331.092,00 |
| 06.11.2025 | 197,85 | 203,40 | 195,25 | 201,46 | 2,89% | 2.772.075,00 |
| 05.11.2025 | 183,78 | 196,99 | 182,49 | 195,81 | 7,08% | 2.772.532,00 |
| 04.11.2025 | 182,53 | 188,77 | 177,41 | 182,87 | -3,53% | 2.993.851,00 |
| 03.11.2025 | 193,50 | 194,41 | 187,93 | 189,56 | -0,19% | 1.720.362,00 |
| 31.10.2025 | 189,59 | 193,03 | 185,27 | 189,92 | 0,51% | 2.146.403,00 |
| 30.10.2025 | 187,20 | 193,74 | 186,13 | 188,96 | -0,16% | 1.940.291,00 |
| 29.10.2025 | 184,70 | 193,12 | 184,50 | 189,27 | 3,40% | 2.555.468,00 |
| 28.10.2025 | 183,03 | 184,98 | 173,80 | 183,04 | 0,27% | 2.585.284,00 |
| 27.10.2025 | 182,76 | 186,32 | 180,92 | 182,54 | 1,95% | 1.887.518,00 |
| 24.10.2025 | 175,83 | 181,05 | 175,59 | 179,05 | 3,75% | 1.851.416,00 |
| 23.10.2025 | 164,13 | 173,84 | 164,13 | 172,58 | 4,92% | 2.241.501,00 |
| 22.10.2025 | 170,40 | 173,47 | 159,56 | 164,48 | -3,08% | 3.080.734,00 |
| 21.10.2025 | 173,02 | 174,08 | 169,11 | 169,71 | -1,97% | 2.082.934,00 |
| 20.10.2025 | 173,63 | 177,79 | 171,95 | 173,12 | 1,27% | 2.011.113,00 |
| 17.10.2025 | 169,48 | 173,06 | 165,08 | 170,95 | 0,10% | 1.965.779,00 |
| 16.10.2025 | 170,49 | 176,88 | 170,05 | 170,78 | 1,23% | 2.613.725,00 |
| 15.10.2025 | 168,99 | 172,92 | 166,89 | 168,71 | 2,36% | 2.377.850,00 |
| 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 |