16,920$
2,92%
Echtzeit-Aktienkurs Aviat Networks
Bid:
Ask:
Aktienkurse zur Aviat Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,15 | 16,97 | 15,85 | 16,92 | 3,05% | 307.370,00 |
| 11.11.2026 | 16,16 | 17,03 | 15,56 | 16,42 | 3,53% | 454.910,00 |
| 10.11.2026 | 18,50 | 18,50 | 15,73 | 15,86 | -17,09% | 454.748,00 |
| 09.11.2026 | 18,01 | 19,42 | 17,81 | 19,13 | 8,32% | 151.623,00 |
| 06.11.2026 | 17,31 | 17,84 | 17,09 | 17,66 | 4,19% | 245.604,00 |
| 05.11.2026 | 19,55 | 19,74 | 16,81 | 16,95 | -14,80% | 215.915,00 |
| 04.11.2026 | 20,31 | 20,47 | 19,78 | 19,90 | -1,17% | 114.584,00 |
| 03.11.2026 | 19,97 | 20,60 | 19,63 | 20,13 | 1,67% | 113.708,00 |
| 02.11.2026 | 20,45 | 20,91 | 19,71 | 19,80 | -1,83% | 114.474,00 |
| 30.10.2026 | 20,27 | 20,47 | 19,23 | 20,17 | -2,61% | 259.613,00 |
| 29.10.2026 | 20,34 | 20,80 | 19,95 | 20,71 | 1,12% | 147.741,00 |
| 28.10.2026 | 20,47 | 20,77 | 19,88 | 20,48 | 0,15% | 166.584,00 |
| 27.10.2026 | 19,96 | 20,81 | 19,96 | 20,45 | 4,02% | 164.551,00 |
| 26.10.2026 | 19,25 | 19,96 | 19,25 | 19,66 | 2,56% | 76.586,00 |
| 23.10.2026 | 18,75 | 19,75 | 18,75 | 19,17 | 2,38% | 93.847,00 |
| 22.10.2026 | 19,24 | 19,25 | 18,61 | 18,73 | -4,32% | 139.564,00 |
| 21.10.2026 | 19,65 | 20,74 | 19,40 | 19,57 | 1,03% | 105.602,00 |
| 20.10.2026 | 19,59 | 20,01 | 19,37 | 19,37 | -1,65% | 85.861,00 |
| 19.10.2026 | 19,14 | 19,91 | 18,83 | 19,70 | 3,99% | 143.617,00 |
| 16.10.2026 | 19,43 | 19,76 | 18,93 | 18,94 | -2,67% | 80.291,00 |
| 15.10.2026 | 19,36 | 19,80 | 18,85 | 19,46 | 0,10% | 112.010,00 |
| 14.10.2026 | 20,36 | 20,36 | 19,20 | 19,44 | -4,61% | 133.971,00 |
| 13.10.2026 | 20,26 | 20,76 | 19,80 | 20,38 | 0,49% | 115.381,00 |
| 12.10.2026 | 20,77 | 21,00 | 20,25 | 20,28 | -2,36% | 79.685,00 |
| 09.10.2026 | 20,66 | 20,89 | 20,45 | 20,77 | 1,47% | 46.457,00 |
| 08.10.2026 | 20,66 | 20,93 | 20,39 | 20,47 | -1,96% | 96.032,00 |
| 07.10.2026 | 20,83 | 21,05 | 20,65 | 20,88 | -1,16% | 57.822,00 |
| 06.10.2026 | 20,76 | 21,25 | 20,58 | 21,13 | 2,95% | 55.420,00 |
| 05.10.2026 | 20,66 | 20,75 | 20,30 | 20,52 | -0,77% | 98.898,00 |
| 02.10.2026 | 20,39 | 20,89 | 20,38 | 20,68 | 2,73% | 151.347,00 |
| 01.10.2026 | 20,05 | 20,34 | 19,89 | 20,13 | 0,40% | 70.769,00 |
| 30.09.2026 | 19,70 | 20,41 | 19,70 | 20,05 | 2,04% | 173.195,00 |
| 29.09.2026 | 19,88 | 20,05 | 19,59 | 19,65 | -0,51% | 124.265,00 |
| 28.09.2026 | 20,02 | 20,02 | 19,60 | 19,75 | -1,69% | 91.586,00 |
| 25.09.2026 | 19,98 | 20,33 | 19,90 | 20,09 | 0,60% | 93.973,00 |
| 24.09.2026 | 19,77 | 20,05 | 19,60 | 19,97 | 0,86% | 138.966,00 |
| 23.09.2026 | 20,02 | 20,19 | 19,64 | 19,80 | -1,15% | 92.614,00 |
| 22.09.2026 | 20,30 | 20,54 | 20,00 | 20,03 | -1,33% | 106.745,00 |
| 21.09.2026 | 20,50 | 20,59 | 20,15 | 20,30 | -0,78% | 113.614,00 |
| 18.09.2026 | 20,58 | 20,58 | 19,95 | 20,46 | -0,78% | 174.131,00 |
| 17.09.2026 | 20,53 | 20,65 | 20,04 | 20,62 | 2,08% | 134.787,00 |
| 16.09.2026 | 19,85 | 20,32 | 19,70 | 20,20 | 1,66% | 141.829,00 |
| 15.09.2026 | 19,97 | 20,02 | 19,60 | 19,87 | 0,46% | 142.695,00 |
| 14.09.2026 | 20,37 | 20,50 | 19,64 | 19,78 | -4,58% | 135.946,00 |
| 11.09.2026 | 19,88 | 20,85 | 19,88 | 20,73 | 4,59% | 241.872,00 |
| 10.09.2026 | 19,60 | 20,47 | 19,55 | 19,82 | 4,04% | 337.942,00 |
| 09.09.2026 | 19,67 | 20,00 | 19,00 | 19,05 | -3,30% | 127.823,00 |
| 08.09.2026 | 19,69 | 20,34 | 19,40 | 19,70 | -0,40% | 187.519,00 |
| 04.09.2026 | 19,33 | 19,90 | 19,31 | 19,78 | 2,43% | 134.811,00 |
| 03.09.2026 | 19,32 | 19,48 | 18,96 | 19,31 | 0,31% | 196.346,00 |
| 02.09.2026 | 18,56 | 19,50 | 18,56 | 19,25 | 3,16% | 250.218,00 |
| 01.09.2026 | 19,73 | 20,33 | 18,60 | 18,66 | -6,47% | 201.750,00 |
| 31.08.2026 | 19,83 | 20,08 | 19,45 | 19,95 | -0,25% | 274.576,00 |
| 28.08.2026 | 21,50 | 22,25 | 19,80 | 20,00 | -6,45% | 366.306,00 |
| 27.08.2026 | 23,01 | 24,00 | 21,34 | 21,38 | 2,25% | 400.772,00 |
| 26.08.2026 | 21,15 | 21,89 | 20,74 | 20,91 | -1,13% | 237.371,00 |
| 25.08.2026 | 21,00 | 21,53 | 20,70 | 21,15 | 2,17% | 133.309,00 |
| 24.08.2026 | 20,65 | 20,95 | 20,09 | 20,70 | -0,62% | 127.094,00 |
| 21.08.2026 | 20,75 | 21,12 | 20,70 | 20,83 | 0,58% | 304.353,00 |
| 20.08.2026 | 20,58 | 21,03 | 20,56 | 20,71 | 0,10% | 83.480,00 |
| 19.08.2026 | 21,76 | 22,18 | 20,41 | 20,69 | -3,32% | 171.727,00 |
| 18.08.2026 | 21,67 | 22,05 | 20,83 | 21,40 | -2,95% | 129.157,00 |
| 17.08.2026 | 22,20 | 22,62 | 21,91 | 22,05 | -0,45% | 138.473,00 |
| 14.08.2026 | 21,92 | 22,60 | 21,85 | 22,15 | 1,42% | 98.932,00 |
| 13.08.2026 | 21,83 | 22,10 | 21,66 | 21,84 | 0,23% | 90.361,00 |
| 12.08.2026 | 21,34 | 22,18 | 21,34 | 21,79 | 3,61% | 99.330,00 |
| 11.08.2026 | 21,04 | 21,93 | 20,74 | 21,03 | 0,72% | 107.150,00 |
| 10.08.2026 | 21,04 | 21,36 | 20,88 | 20,88 | -1,14% | 74.081,00 |
| 07.08.2026 | 21,26 | 21,71 | 20,85 | 21,12 | 0,14% | 95.857,00 |
| 06.08.2026 | 21,09 | 21,69 | 20,80 | 21,09 | -0,61% | 92.039,00 |
| 05.08.2026 | 21,37 | 21,50 | 20,60 | 21,22 | -0,93% | 167.937,00 |
| 04.08.2026 | 20,72 | 21,90 | 20,72 | 21,42 | 4,90% | 137.999,00 |
| 03.08.2026 | 20,48 | 20,87 | 20,41 | 20,42 | -0,29% | 137.731,00 |
| 31.07.2026 | 21,62 | 21,76 | 20,29 | 20,48 | -2,32% | 188.145,00 |
| 30.07.2026 | 19,84 | 21,68 | 19,34 | 20,97 | 6,53% | 374.119,00 |
| 29.07.2026 | 20,33 | 20,75 | 19,09 | 19,68 | -3,43% | 133.148,00 |
| 28.07.2026 | 20,30 | 20,76 | 19,55 | 20,38 | -0,49% | 92.884,00 |
| 27.07.2026 | 20,48 | 20,87 | 20,15 | 20,48 | 1,14% | 92.903,00 |
| 24.07.2026 | 20,35 | 20,84 | 19,93 | 20,25 | -0,44% | 152.315,00 |
| 23.07.2026 | 21,11 | 21,11 | 20,28 | 20,34 | -1,31% | 147.505,00 |
| 22.07.2026 | 20,74 | 21,30 | 20,47 | 20,61 | -0,72% | 93.614,00 |
| 21.07.2026 | 20,88 | 21,49 | 20,69 | 20,76 | 0,73% | 97.342,00 |
| 20.07.2026 | 20,82 | 21,54 | 20,44 | 20,61 | -0,84% | 105.343,00 |
| 17.07.2026 | 20,50 | 21,76 | 20,37 | 20,79 | 0,41% | 68.752,00 |
| 16.07.2026 | 20,73 | 21,21 | 20,30 | 20,70 | -1,19% | 128.978,00 |
| 15.07.2026 | 21,12 | 21,99 | 20,33 | 20,95 | -0,90% | 110.731,00 |
| 14.07.2026 | 21,25 | 21,99 | 21,06 | 21,14 | 0,28% | 63.710,00 |
| 13.07.2026 | 21,52 | 21,80 | 21,00 | 21,08 | -2,63% | 77.661,00 |
| 10.07.2026 | 21,28 | 21,74 | 21,28 | 21,65 | 0,65% | 70.744,00 |
| 09.07.2026 | 20,88 | 21,63 | 20,66 | 21,51 | 3,96% | 146.754,00 |
| 08.07.2026 | 20,40 | 21,48 | 19,88 | 20,69 | 0,88% | 103.115,00 |
| 07.07.2026 | 21,11 | 21,99 | 20,37 | 20,51 | -2,68% | 105.903,00 |
| 06.07.2026 | 21,21 | 22,03 | 21,04 | 21,08 | -0,45% | 105.417,00 |
| 02.07.2026 | 22,46 | 22,99 | 21,00 | 21,17 | -6,12% | 104.538,00 |
| 01.07.2026 | 21,99 | 22,63 | 21,96 | 22,55 | 1,58% | 131.923,00 |
| 30.06.2026 | 21,59 | 22,33 | 21,58 | 22,20 | 6,94% | 296.769,00 |
| 29.06.2026 | 20,47 | 20,93 | 19,83 | 20,76 | 1,42% | 131.167,00 |
| 26.06.2026 | 20,20 | 21,25 | 19,90 | 20,47 | 0,54% | 338.268,00 |
| 25.06.2026 | 20,86 | 21,29 | 20,23 | 20,36 | -1,83% | 170.287,00 |
| 24.06.2026 | 20,66 | 21,28 | 20,46 | 20,74 | 0,23% | 106.998,00 |