2,090$
1,46%
Echtzeit-Aktienkurs Ceragon Networks Ltd.
Bid:
Ask:
Aktienkurse zur Ceragon Networks Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,13 | 2,13 | 2,04 | 2,09 | 1,95% | 237.239,00 |
| 10.04.2025 | 2,18 | 2,18 | 2,03 | 2,05 | -8,69% | 780.429,00 |
| 09.04.2025 | 2,03 | 2,30 | 2,03 | 2,25 | 8,98% | 1.368.851,00 |
| 08.04.2025 | 2,19 | 2,24 | 2,04 | 2,06 | -3,74% | 940.829,00 |
| 07.04.2025 | 2,05 | 2,25 | 1,95 | 2,14 | 1,90% | 1.592.470,00 |
| 04.04.2025 | 2,14 | 2,18 | 2,02 | 2,10 | -4,98% | 1.317.134,00 |
| 03.04.2025 | 2,22 | 2,28 | 2,19 | 2,21 | -9,43% | 1.501.675,00 |
| 02.04.2025 | 2,29 | 2,45 | 2,25 | 2,44 | 3,39% | 2.541.801,00 |
| 01.04.2025 | 2,34 | 2,41 | 2,31 | 2,36 | 0,43% | 1.271.646,00 |
| 31.03.2025 | 2,34 | 2,36 | 2,29 | 2,35 | -1,67% | 959.018,00 |
| 28.03.2025 | 2,41 | 2,44 | 2,33 | 2,39 | -1,24% | 1.062.219,00 |
| 27.03.2025 | 2,50 | 2,50 | 2,39 | 2,42 | -2,81% | 829.974,00 |
| 26.03.2025 | 2,62 | 2,62 | 2,47 | 2,49 | -5,32% | 856.960,00 |
| 25.03.2025 | 2,58 | 2,65 | 2,55 | 2,63 | 2,73% | 957.201,00 |
| 24.03.2025 | 2,57 | 2,61 | 2,51 | 2,56 | 1,19% | 1.537.574,00 |
| 21.03.2025 | 2,50 | 2,56 | 2,49 | 2,53 | 0,80% | 602.878,00 |
| 20.03.2025 | 2,57 | 2,63 | 2,51 | 2,51 | -2,71% | 771.236,00 |
| 19.03.2025 | 2,58 | 2,63 | 2,52 | 2,58 | 0,00% | 688.094,00 |
| 18.03.2025 | 2,60 | 2,61 | 2,54 | 2,58 | -1,53% | 702.996,00 |
| 17.03.2025 | 2,73 | 2,73 | 2,61 | 2,62 | -4,03% | 1.039.791,00 |
| 14.03.2025 | 2,61 | 2,79 | 2,61 | 2,73 | 5,41% | 1.149.210,00 |
| 13.03.2025 | 2,63 | 2,81 | 2,57 | 2,59 | 4,02% | 1.968.336,00 |
| 12.03.2025 | 2,48 | 2,54 | 2,44 | 2,49 | 2,05% | 870.024,00 |
| 11.03.2025 | 2,40 | 2,48 | 2,37 | 2,44 | 0,83% | 1.254.903,00 |
| 10.03.2025 | 2,50 | 2,51 | 2,36 | 2,42 | -5,10% | 1.756.977,00 |
| 07.03.2025 | 2,52 | 2,58 | 2,46 | 2,55 | 0,79% | 1.361.827,00 |
| 06.03.2025 | 2,63 | 2,65 | 2,52 | 2,53 | -5,60% | 1.249.138,00 |
| 05.03.2025 | 2,66 | 2,74 | 2,62 | 2,68 | 0,37% | 1.130.335,00 |
| 04.03.2025 | 2,53 | 2,76 | 2,51 | 2,67 | 2,69% | 2.224.344,00 |
| 03.03.2025 | 2,82 | 2,85 | 2,56 | 2,60 | -6,81% | 2.083.702,00 |
| 28.02.2025 | 2,75 | 2,82 | 2,70 | 2,79 | -0,18% | 1.362.254,00 |
| 27.02.2025 | 3,00 | 3,03 | 2,78 | 2,80 | -6,21% | 1.281.394,00 |
| 26.02.2025 | 2,98 | 3,05 | 2,95 | 2,98 | 1,02% | 1.553.875,00 |
| 25.02.2025 | 2,95 | 3,01 | 2,78 | 2,95 | -1,01% | 2.938.845,00 |
| 24.02.2025 | 3,03 | 3,12 | 2,91 | 2,98 | -1,00% | 2.920.922,00 |
| 21.02.2025 | 3,20 | 3,25 | 3,00 | 3,01 | -5,94% | 2.253.625,00 |
| 20.02.2025 | 3,30 | 3,37 | 3,20 | 3,20 | -3,90% | 1.464.981,00 |
| 19.02.2025 | 3,40 | 3,41 | 3,23 | 3,33 | -2,63% | 3.684.087,00 |
| 18.02.2025 | 3,48 | 3,54 | 3,39 | 3,42 | -1,16% | 2.607.875,00 |
| 14.02.2025 | 3,51 | 3,53 | 3,40 | 3,46 | -2,26% | 2.035.006,00 |
| 13.02.2025 | 3,58 | 3,68 | 3,46 | 3,54 | 0,57% | 2.914.178,00 |
| 12.02.2025 | 3,78 | 3,84 | 3,43 | 3,52 | -6,63% | 5.766.897,00 |
| 11.02.2025 | 4,10 | 4,24 | 3,75 | 3,77 | -21,46% | 8.477.187,00 |
| 10.02.2025 | 5,16 | 5,16 | 4,76 | 4,80 | -4,19% | 3.477.328,00 |
| 07.02.2025 | 5,30 | 5,33 | 4,96 | 5,01 | -4,57% | 2.333.108,00 |
| 06.02.2025 | 5,51 | 5,52 | 5,17 | 5,25 | -2,23% | 2.712.002,00 |
| 05.02.2025 | 4,95 | 5,46 | 4,88 | 5,37 | 11,41% | 5.911.459,00 |
| 04.02.2025 | 4,54 | 4,83 | 4,51 | 4,82 | 6,40% | 1.531.517,00 |
| 03.02.2025 | 4,40 | 4,59 | 4,32 | 4,53 | -1,74% | 1.335.345,00 |
| 31.01.2025 | 4,63 | 4,72 | 4,57 | 4,61 | 0,22% | 792.716,00 |
| 30.01.2025 | 4,63 | 4,63 | 4,51 | 4,60 | 3,14% | 1.226.089,00 |
| 29.01.2025 | 4,60 | 4,62 | 4,42 | 4,46 | -1,55% | 1.089.683,00 |
| 28.01.2025 | 4,52 | 4,58 | 4,42 | 4,53 | 1,80% | 1.126.538,00 |
| 27.01.2025 | 4,82 | 4,82 | 4,40 | 4,45 | -9,55% | 1.815.584,00 |
| 24.01.2025 | 5,15 | 5,15 | 4,90 | 4,92 | -3,34% | 1.633.258,00 |
| 23.01.2025 | 4,92 | 5,15 | 4,83 | 5,09 | 3,46% | 1.665.353,00 |
| 22.01.2025 | 4,58 | 4,97 | 4,57 | 4,92 | 8,61% | 2.409.396,00 |
| 21.01.2025 | 4,53 | 4,59 | 4,35 | 4,53 | 0,89% | 1.507.651,00 |
| 17.01.2025 | 4,60 | 4,65 | 4,45 | 4,49 | -1,54% | 1.170.717,00 |
| 16.01.2025 | 4,64 | 4,65 | 4,43 | 4,56 | -2,56% | 1.487.347,00 |
| 15.01.2025 | 4,89 | 4,98 | 4,67 | 4,68 | -1,06% | 1.414.699,00 |
| 14.01.2025 | 4,63 | 4,81 | 4,56 | 4,73 | 6,77% | 1.846.224,00 |
| 13.01.2025 | 4,65 | 4,65 | 4,36 | 4,43 | -7,90% | 2.287.048,00 |
| 10.01.2025 | 4,96 | 4,98 | 4,71 | 4,81 | -3,80% | 1.815.010,00 |
| 08.01.2025 | 5,30 | 5,39 | 4,79 | 5,00 | -6,72% | 2.716.635,00 |
| 07.01.2025 | 5,70 | 5,73 | 5,14 | 5,36 | -2,19% | 3.799.420,00 |
| 06.01.2025 | 4,94 | 5,63 | 4,84 | 5,48 | 15,86% | 7.649.613,00 |
| 03.01.2025 | 4,80 | 4,84 | 4,59 | 4,73 | -2,67% | 1.897.348,00 |
| 02.01.2025 | 4,67 | 5,08 | 4,60 | 4,86 | 4,07% | 2.444.730,00 |
| 31.12.2024 | 4,70 | 4,77 | 4,56 | 4,67 | 0,65% | 966.259,00 |
| 30.12.2024 | 4,69 | 4,70 | 4,45 | 4,64 | -1,49% | 1.379.083,00 |
| 27.12.2024 | 4,97 | 4,97 | 4,61 | 4,71 | -4,85% | 1.351.929,00 |
| 26.12.2024 | 4,72 | 4,99 | 4,68 | 4,95 | 5,10% | 2.123.994,00 |
| 24.12.2024 | 4,76 | 4,76 | 4,57 | 4,71 | 1,07% | 979.896,00 |
| 23.12.2024 | 4,45 | 4,74 | 4,43 | 4,66 | 6,15% | 1.855.859,00 |
| 20.12.2024 | 4,26 | 4,44 | 4,22 | 4,39 | 2,09% | 1.140.461,00 |
| 19.12.2024 | 4,38 | 4,48 | 4,20 | 4,30 | -0,35% | 1.949.742,00 |
| 18.12.2024 | 4,54 | 4,65 | 4,28 | 4,32 | -4,96% | 1.795.585,00 |
| 17.12.2024 | 4,71 | 4,71 | 4,39 | 4,54 | -3,40% | 2.092.286,00 |
| 16.12.2024 | 4,82 | 4,98 | 4,67 | 4,70 | -1,88% | 3.003.837,00 |
| 13.12.2024 | 4,83 | 4,94 | 4,68 | 4,79 | 1,05% | 1.579.470,00 |
| 12.12.2024 | 4,96 | 4,97 | 4,73 | 4,74 | -3,46% | 1.861.717,00 |
| 11.12.2024 | 4,58 | 5,00 | 4,56 | 4,91 | 9,11% | 4.120.331,00 |
| 10.12.2024 | 4,94 | 4,94 | 4,32 | 4,50 | -4,66% | 2.889.267,00 |
| 09.12.2024 | 4,44 | 5,00 | 4,41 | 4,72 | 9,77% | 4.726.234,00 |
| 06.12.2024 | 4,25 | 4,31 | 4,14 | 4,30 | 1,65% | 967.739,00 |
| 05.12.2024 | 4,44 | 4,44 | 4,19 | 4,23 | -3,20% | 1.355.265,00 |
| 04.12.2024 | 4,44 | 4,49 | 4,28 | 4,37 | -0,46% | 1.822.318,00 |
| 03.12.2024 | 4,23 | 4,48 | 4,14 | 4,39 | 5,53% | 1.830.959,00 |
| 02.12.2024 | 4,61 | 4,62 | 4,03 | 4,16 | -8,37% | 3.529.905,00 |
| 29.11.2024 | 4,15 | 4,70 | 4,06 | 4,54 | 11,55% | 2.642.227,00 |
| 27.11.2024 | 4,16 | 4,17 | 3,93 | 4,07 | -1,21% | 1.873.668,00 |
| 26.11.2024 | 4,06 | 4,15 | 3,86 | 4,12 | 1,48% | 2.535.048,00 |
| 25.11.2024 | 3,79 | 4,16 | 3,77 | 4,06 | 9,73% | 7.071.773,00 |
| 22.11.2024 | 3,27 | 3,71 | 3,26 | 3,70 | 14,55% | 2.475.955,00 |
| 21.11.2024 | 3,17 | 3,36 | 3,17 | 3,23 | 1,25% | 106.880,00 |
| 20.11.2024 | 3,11 | 3,24 | 3,08 | 3,19 | 2,24% | 1.031.515,00 |
| 19.11.2024 | 3,12 | 3,15 | 3,00 | 3,12 | 0,00% | 873.836,00 |
| 18.11.2024 | 2,74 | 3,13 | 2,74 | 3,12 | 15,13% | 1.857.593,00 |
| 15.11.2024 | 2,81 | 2,87 | 2,65 | 2,71 | -3,90% | 779.045,00 |