24,770$
0,65%
Echtzeit-Aktienkurs Aviat Networks
Bid:
Ask:
Aktienkurse zur Aviat Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,86 | 25,13 | 24,51 | 24,82 | 0,94% | 53.239,00 |
| 02.07.2025 | 25,06 | 25,06 | 24,50 | 24,59 | -0,95% | 77.471,00 |
| 01.07.2025 | 23,94 | 25,05 | 23,81 | 24,83 | 3,37% | 161.153,00 |
| 30.06.2025 | 24,04 | 24,21 | 23,87 | 24,02 | 0,31% | 97.536,00 |
| 27.06.2025 | 23,99 | 24,09 | 23,56 | 23,94 | 0,00% | 161.340,00 |
| 26.06.2025 | 23,87 | 24,09 | 23,67 | 23,94 | -0,21% | 72.911,00 |
| 25.06.2025 | 23,55 | 24,05 | 23,12 | 23,99 | 2,09% | 76.958,00 |
| 24.06.2025 | 23,00 | 23,54 | 22,73 | 23,50 | 2,75% | 145.005,00 |
| 23.06.2025 | 22,59 | 22,94 | 22,16 | 22,87 | 1,19% | 76.515,00 |
| 20.06.2025 | 22,75 | 22,87 | 22,38 | 22,60 | 0,49% | 68.454,00 |
| 18.06.2025 | 22,60 | 22,94 | 22,35 | 22,49 | -0,71% | 107.118,00 |
| 17.06.2025 | 22,03 | 22,67 | 21,34 | 22,65 | 1,75% | 144.996,00 |
| 16.06.2025 | 22,22 | 22,45 | 22,12 | 22,26 | 1,09% | 70.383,00 |
| 13.06.2025 | 22,47 | 22,88 | 21,68 | 22,02 | -3,97% | 134.810,00 |
| 12.06.2025 | 22,60 | 22,98 | 22,45 | 22,93 | 0,61% | 55.013,00 |
| 11.06.2025 | 22,88 | 22,88 | 22,47 | 22,79 | 0,71% | 71.346,00 |
| 10.06.2025 | 22,75 | 22,92 | 22,40 | 22,63 | -1,05% | 111.394,00 |
| 09.06.2025 | 22,15 | 23,02 | 21,73 | 22,87 | 3,67% | 105.607,00 |
| 06.06.2025 | 22,02 | 22,53 | 21,87 | 22,06 | 1,71% | 106.973,00 |
| 05.06.2025 | 21,93 | 22,21 | 21,58 | 21,69 | -1,18% | 67.510,00 |
| 04.06.2025 | 22,59 | 22,81 | 21,89 | 21,95 | -2,66% | 78.525,00 |
| 03.06.2025 | 21,67 | 22,74 | 21,46 | 22,55 | 4,35% | 135.171,00 |
| 02.06.2025 | 21,40 | 21,75 | 21,20 | 21,61 | 0,75% | 86.762,00 |
| 30.05.2025 | 21,10 | 21,50 | 20,71 | 21,45 | 1,42% | 108.620,00 |
| 29.05.2025 | 21,40 | 21,53 | 20,66 | 21,15 | -0,38% | 81.783,00 |
| 28.05.2025 | 21,32 | 21,43 | 20,53 | 21,23 | -0,09% | 61.641,00 |
| 27.05.2025 | 20,59 | 21,28 | 20,22 | 21,25 | 4,89% | 66.216,00 |
| 23.05.2025 | 20,46 | 20,85 | 20,03 | 20,26 | -2,97% | 88.870,00 |
| 22.05.2025 | 20,41 | 20,99 | 20,30 | 20,88 | 1,66% | 101.777,00 |
| 21.05.2025 | 18,85 | 20,63 | 18,85 | 20,54 | 1,28% | 118.663,00 |
| 20.05.2025 | 20,35 | 20,57 | 20,12 | 20,28 | -0,59% | 58.312,00 |
| 19.05.2025 | 20,40 | 20,59 | 20,19 | 20,40 | -1,35% | 61.403,00 |
| 16.05.2025 | 20,76 | 20,76 | 20,31 | 20,68 | -0,39% | 59.464,00 |
| 15.05.2025 | 20,87 | 21,29 | 20,59 | 20,76 | -0,43% | 72.164,00 |
| 14.05.2025 | 20,75 | 20,97 | 20,25 | 20,85 | 0,19% | 129.994,00 |
| 13.05.2025 | 20,54 | 20,97 | 20,54 | 20,81 | 1,76% | 118.038,00 |
| 12.05.2025 | 21,51 | 21,60 | 20,38 | 20,45 | -1,06% | 120.745,00 |
| 09.05.2025 | 20,89 | 21,29 | 20,18 | 20,67 | -1,10% | 92.877,00 |
| 08.05.2025 | 20,31 | 21,18 | 20,21 | 20,90 | 1,55% | 118.269,00 |
| 07.05.2025 | 20,69 | 21,89 | 19,64 | 20,58 | 4,63% | 303.147,00 |
| 06.05.2025 | 18,81 | 19,83 | 18,53 | 19,67 | 3,55% | 124.860,00 |
| 05.05.2025 | 18,40 | 19,47 | 18,40 | 19,00 | 2,62% | 128.970,00 |
| 02.05.2025 | 18,58 | 18,88 | 18,37 | 18,51 | 0,54% | 79.876,00 |
| 01.05.2025 | 17,66 | 18,58 | 17,65 | 18,41 | 4,84% | 115.273,00 |
| 30.04.2025 | 17,85 | 17,95 | 17,32 | 17,56 | -3,14% | 73.978,00 |
| 29.04.2025 | 17,57 | 18,17 | 17,48 | 18,13 | 2,60% | 78.676,00 |
| 28.04.2025 | 17,67 | 17,77 | 17,54 | 17,67 | 0,17% | 34.005,00 |
| 25.04.2025 | 17,28 | 17,64 | 17,28 | 17,64 | 1,32% | 61.913,00 |
| 24.04.2025 | 17,10 | 17,72 | 17,04 | 17,41 | 2,53% | 77.613,00 |
| 23.04.2025 | 17,95 | 18,26 | 16,95 | 16,98 | -3,08% | 59.678,00 |
| 22.04.2025 | 17,13 | 17,71 | 17,13 | 17,52 | 3,85% | 80.930,00 |
| 21.04.2025 | 16,92 | 16,96 | 16,65 | 16,87 | -2,00% | 73.974,00 |
| 17.04.2025 | 17,00 | 17,47 | 16,90 | 17,22 | 1,50% | 67.117,00 |
| 16.04.2025 | 17,02 | 17,28 | 16,86 | 16,96 | -1,11% | 55.553,00 |
| 15.04.2025 | 17,04 | 17,37 | 17,00 | 17,15 | 0,29% | 63.987,00 |
| 14.04.2025 | 17,40 | 17,48 | 16,90 | 17,10 | -0,18% | 59.234,00 |
| 11.04.2025 | 16,73 | 17,24 | 16,40 | 17,13 | 2,51% | 108.645,00 |
| 10.04.2025 | 17,25 | 17,25 | 16,20 | 16,71 | -6,54% | 149.371,00 |
| 09.04.2025 | 16,30 | 18,09 | 16,16 | 17,88 | 9,63% | 215.333,00 |
| 08.04.2025 | 17,40 | 17,47 | 15,89 | 16,31 | -2,68% | 143.614,00 |
| 07.04.2025 | 16,15 | 17,40 | 15,80 | 16,76 | -0,65% | 139.701,00 |
| 04.04.2025 | 16,90 | 17,68 | 16,09 | 16,87 | -4,20% | 188.407,00 |
| 03.04.2025 | 18,33 | 18,72 | 17,61 | 17,61 | -7,90% | 155.644,00 |
| 02.04.2025 | 18,84 | 19,37 | 18,75 | 19,12 | 0,37% | 72.189,00 |
| 01.04.2025 | 19,13 | 19,22 | 18,44 | 19,05 | -0,83% | 70.685,00 |
| 31.03.2025 | 18,66 | 19,47 | 18,52 | 19,21 | 1,75% | 117.433,00 |
| 28.03.2025 | 19,41 | 19,73 | 18,66 | 18,88 | -2,63% | 83.296,00 |
| 27.03.2025 | 19,67 | 20,20 | 19,25 | 19,39 | -1,42% | 66.428,00 |
| 26.03.2025 | 19,73 | 20,03 | 19,36 | 19,67 | -0,15% | 69.166,00 |
| 25.03.2025 | 20,23 | 20,41 | 19,65 | 19,70 | -2,52% | 59.883,00 |
| 24.03.2025 | 19,81 | 20,39 | 19,76 | 20,21 | 2,85% | 76.353,00 |
| 21.03.2025 | 19,58 | 19,71 | 19,19 | 19,65 | -1,01% | 104.046,00 |
| 20.03.2025 | 19,66 | 20,36 | 19,41 | 19,85 | -0,50% | 69.258,00 |
| 19.03.2025 | 19,34 | 19,99 | 18,98 | 19,95 | 3,02% | 74.018,00 |
| 18.03.2025 | 19,00 | 19,75 | 18,88 | 19,37 | 1,60% | 141.607,00 |
| 17.03.2025 | 19,10 | 19,29 | 18,94 | 19,06 | -0,03% | 84.122,00 |
| 14.03.2025 | 18,68 | 19,40 | 18,46 | 19,07 | 3,50% | 71.284,00 |
| 13.03.2025 | 19,37 | 19,76 | 18,38 | 18,42 | -4,90% | 81.187,00 |
| 12.03.2025 | 19,41 | 19,68 | 18,91 | 19,37 | 0,99% | 76.184,00 |
| 11.03.2025 | 19,12 | 19,47 | 18,82 | 19,18 | 1,32% | 103.564,00 |
| 10.03.2025 | 19,94 | 20,05 | 18,93 | 18,93 | -6,29% | 146.380,00 |
| 07.03.2025 | 20,59 | 21,07 | 20,02 | 20,20 | -1,99% | 125.370,00 |
| 06.03.2025 | 20,64 | 21,02 | 20,40 | 20,61 | -1,39% | 114.727,00 |
| 05.03.2025 | 20,60 | 20,96 | 20,27 | 20,90 | 1,85% | 80.652,00 |
| 04.03.2025 | 19,86 | 20,76 | 19,77 | 20,52 | 1,48% | 122.800,00 |
| 03.03.2025 | 20,98 | 21,89 | 20,00 | 20,22 | -3,39% | 215.266,00 |
| 28.02.2025 | 20,67 | 21,05 | 20,37 | 20,93 | 0,24% | 143.227,00 |
| 27.02.2025 | 21,31 | 21,62 | 20,81 | 20,88 | -1,93% | 118.083,00 |
| 26.02.2025 | 21,38 | 21,44 | 20,72 | 21,29 | 0,24% | 129.329,00 |
| 25.02.2025 | 21,57 | 21,96 | 21,02 | 21,24 | -1,07% | 132.716,00 |
| 24.02.2025 | 22,82 | 22,86 | 21,21 | 21,47 | -4,87% | 228.251,00 |
| 21.02.2025 | 23,49 | 23,87 | 22,37 | 22,57 | -3,09% | 677.347,00 |
| 20.02.2025 | 22,20 | 23,38 | 21,74 | 23,29 | 5,24% | 241.255,00 |
| 19.02.2025 | 21,84 | 22,24 | 21,80 | 22,13 | 1,33% | 152.292,00 |
| 18.02.2025 | 22,25 | 22,58 | 21,84 | 21,84 | -1,44% | 117.957,00 |
| 14.02.2025 | 22,55 | 22,81 | 21,78 | 22,16 | -1,25% | 140.597,00 |
| 13.02.2025 | 22,27 | 23,37 | 21,77 | 22,44 | 0,85% | 175.372,00 |
| 12.02.2025 | 22,53 | 22,60 | 21,90 | 22,25 | -3,05% | 163.740,00 |
| 11.02.2025 | 23,13 | 23,65 | 22,55 | 22,95 | -0,95% | 151.098,00 |
| 10.02.2025 | 23,58 | 24,08 | 22,54 | 23,17 | -2,07% | 233.686,00 |