4,945$
6,80%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 4,77 | 5,01 | 4,69 | 4,94 | 6,70% | 5.468.081,00 |
| 11.03.2025 | 4,63 | 4,82 | 4,48 | 4,63 | -0,86% | 5.678.532,00 |
| 10.03.2025 | 5,12 | 5,23 | 4,57 | 4,67 | -11,97% | 9.466.553,00 |
| 07.03.2025 | 5,58 | 5,66 | 5,18 | 5,31 | -4,76% | 4.751.261,00 |
| 06.03.2025 | 5,81 | 5,81 | 5,36 | 5,57 | -7,09% | 6.677.093,00 |
| 05.03.2025 | 6,20 | 6,26 | 5,75 | 6,00 | -2,52% | 6.561.629,00 |
| 04.03.2025 | 6,07 | 6,37 | 6,00 | 6,15 | -0,49% | 6.215.146,00 |
| 03.03.2025 | 6,38 | 6,46 | 6,10 | 6,18 | -2,68% | 5.883.751,00 |
| 28.02.2025 | 6,21 | 6,48 | 6,02 | 6,35 | 0,95% | 5.230.012,00 |
| 27.02.2025 | 6,30 | 6,61 | 5,96 | 6,29 | 1,94% | 10.071.550,00 |
| 26.02.2025 | 5,85 | 6,25 | 5,45 | 6,17 | 26,18% | 21.040.714,00 |
| 25.02.2025 | 4,79 | 5,00 | 4,67 | 4,89 | 1,66% | 4.334.742,00 |
| 24.02.2025 | 5,04 | 5,06 | 4,80 | 4,81 | -3,99% | 3.062.013,00 |
| 21.02.2025 | 5,33 | 5,52 | 5,00 | 5,01 | -7,56% | 3.206.130,00 |
| 20.02.2025 | 5,46 | 5,54 | 5,24 | 5,42 | -0,73% | 5.986.723,00 |
| 19.02.2025 | 5,06 | 5,48 | 5,01 | 5,46 | 6,64% | 3.715.264,00 |
| 18.02.2025 | 5,13 | 5,39 | 5,09 | 5,12 | 0,79% | 3.964.194,00 |
| 14.02.2025 | 5,13 | 5,19 | 5,06 | 5,08 | -1,55% | 1.746.001,00 |
| 13.02.2025 | 5,14 | 5,38 | 5,08 | 5,16 | 2,18% | 2.792.069,00 |
| 12.02.2025 | 4,98 | 5,11 | 4,96 | 5,05 | -0,20% | 3.399.654,00 |
| 11.02.2025 | 5,03 | 5,08 | 4,94 | 5,06 | -0,98% | 2.578.994,00 |
| 10.02.2025 | 5,12 | 5,21 | 5,02 | 5,11 | 1,19% | 3.392.199,00 |
| 07.02.2025 | 5,14 | 5,20 | 4,96 | 5,05 | -1,56% | 3.227.474,00 |
| 06.02.2025 | 5,04 | 5,25 | 4,98 | 5,13 | 3,64% | 4.505.707,00 |
| 05.02.2025 | 5,05 | 5,07 | 4,95 | 4,95 | -1,39% | 1.941.710,00 |
| 04.02.2025 | 4,99 | 5,09 | 4,92 | 5,02 | 0,40% | 2.349.342,00 |
| 03.02.2025 | 4,88 | 5,08 | 4,70 | 5,00 | -0,99% | 3.580.894,00 |
| 31.01.2025 | 4,97 | 5,15 | 4,94 | 5,05 | 1,41% | 4.680.513,00 |
| 30.01.2025 | 4,91 | 5,14 | 4,87 | 4,98 | 2,47% | 3.811.452,00 |
| 29.01.2025 | 4,68 | 4,95 | 4,60 | 4,86 | 3,62% | 4.602.144,00 |
| 28.01.2025 | 4,85 | 4,85 | 4,49 | 4,69 | -2,49% | 5.297.022,00 |
| 27.01.2025 | 5,16 | 5,18 | 4,61 | 4,81 | -13,02% | 8.099.625,00 |
| 24.01.2025 | 5,89 | 5,89 | 5,44 | 5,53 | -5,63% | 4.539.951,00 |
| 23.01.2025 | 5,79 | 5,94 | 5,70 | 5,86 | 0,00% | 3.225.329,00 |
| 22.01.2025 | 5,60 | 5,95 | 5,60 | 5,86 | 4,83% | 5.441.183,00 |
| 21.01.2025 | 5,46 | 5,74 | 5,45 | 5,59 | 4,29% | 3.097.103,00 |
| 17.01.2025 | 5,50 | 5,59 | 5,26 | 5,36 | -0,74% | 2.678.456,00 |
| 16.01.2025 | 5,31 | 5,46 | 5,25 | 5,40 | 0,19% | 4.263.114,00 |
| 15.01.2025 | 5,49 | 5,70 | 5,25 | 5,39 | 2,08% | 3.824.255,00 |
| 14.01.2025 | 5,09 | 5,40 | 5,06 | 5,28 | 7,32% | 5.087.923,00 |
| 13.01.2025 | 4,82 | 5,01 | 4,75 | 4,92 | -1,20% | 4.403.155,00 |
| 10.01.2025 | 4,97 | 5,20 | 4,96 | 4,98 | -3,86% | 3.390.655,00 |
| 08.01.2025 | 5,10 | 5,26 | 4,98 | 5,18 | 0,97% | 3.322.606,00 |
| 07.01.2025 | 5,33 | 5,40 | 5,00 | 5,13 | -3,93% | 3.788.004,00 |
| 06.01.2025 | 5,00 | 5,61 | 4,76 | 5,34 | 1,33% | 6.335.848,00 |
| 03.01.2025 | 5,17 | 5,45 | 5,16 | 5,27 | 2,13% | 2.960.887,00 |
| 02.01.2025 | 5,26 | 5,59 | 5,14 | 5,16 | -0,96% | 2.621.981,00 |
| 31.12.2024 | 5,28 | 5,40 | 5,17 | 5,21 | -0,95% | 4.178.963,00 |
| 30.12.2024 | 5,40 | 5,40 | 5,14 | 5,26 | -4,54% | 4.154.658,00 |
| 27.12.2024 | 5,75 | 5,77 | 5,36 | 5,51 | -5,49% | 4.926.817,00 |
| 26.12.2024 | 5,72 | 5,84 | 5,52 | 5,83 | 1,57% | 2.823.734,00 |
| 24.12.2024 | 5,53 | 5,74 | 5,46 | 5,74 | 4,36% | 2.656.302,00 |
| 23.12.2024 | 5,55 | 5,59 | 5,29 | 5,50 | -1,43% | 2.681.247,00 |
| 20.12.2024 | 5,46 | 5,70 | 5,29 | 5,58 | -2,11% | 6.612.893,00 |
| 19.12.2024 | 6,21 | 6,40 | 5,65 | 5,70 | -7,01% | 4.037.198,00 |
| 18.12.2024 | 6,84 | 6,90 | 5,97 | 6,13 | 9,27% | 10.274.271,00 |
| 17.12.2024 | 5,50 | 5,74 | 5,24 | 5,61 | -3,28% | 5.390.073,00 |
| 16.12.2024 | 5,75 | 5,88 | 5,69 | 5,80 | 1,05% | 2.217.695,00 |
| 13.12.2024 | 5,71 | 5,96 | 5,68 | 5,74 | -0,17% | 3.459.967,00 |
| 12.12.2024 | 5,80 | 5,95 | 5,68 | 5,75 | -0,69% | 3.334.235,00 |
| 11.12.2024 | 5,59 | 5,91 | 5,50 | 5,79 | 4,51% | 3.572.392,00 |
| 10.12.2024 | 5,22 | 5,55 | 5,19 | 5,54 | 5,32% | 3.413.391,00 |
| 09.12.2024 | 5,37 | 5,55 | 5,13 | 5,26 | -0,94% | 2.697.172,00 |
| 06.12.2024 | 5,38 | 5,45 | 5,20 | 5,31 | -0,56% | 2.585.728,00 |
| 05.12.2024 | 5,36 | 5,40 | 5,20 | 5,34 | -0,37% | 2.737.815,00 |
| 04.12.2024 | 4,84 | 5,37 | 4,83 | 5,36 | 11,90% | 3.336.135,00 |
| 03.12.2024 | 4,80 | 5,00 | 4,72 | 4,79 | -1,44% | 4.038.407,00 |
| 02.12.2024 | 4,83 | 5,01 | 4,78 | 4,86 | 1,89% | 3.312.110,00 |
| 29.11.2024 | 5,10 | 5,22 | 4,77 | 4,77 | -6,10% | 1.623.197,00 |
| 27.11.2024 | 5,02 | 5,14 | 4,90 | 5,08 | 2,21% | 2.725.779,00 |
| 26.11.2024 | 5,02 | 5,09 | 4,88 | 4,97 | -2,36% | 2.964.336,00 |
| 25.11.2024 | 4,72 | 5,37 | 4,72 | 5,09 | 8,76% | 11.169.996,00 |
| 22.11.2024 | 4,46 | 4,74 | 4,38 | 4,68 | 6,85% | 3.516.991,00 |
| 21.11.2024 | 4,34 | 4,56 | 4,23 | 4,38 | 0,92% | 694.590,00 |
| 20.11.2024 | 4,53 | 4,58 | 4,24 | 4,34 | -4,19% | 3.663.788,00 |
| 19.11.2024 | 4,09 | 4,55 | 4,07 | 4,53 | 9,95% | 3.845.243,00 |
| 18.11.2024 | 4,12 | 4,23 | 4,10 | 4,12 | -0,72% | 2.960.076,00 |
| 15.11.2024 | 4,45 | 4,48 | 4,14 | 4,15 | -6,53% | 3.615.464,00 |
| 14.11.2024 | 4,50 | 4,75 | 4,43 | 4,44 | -0,67% | 3.302.988,00 |
| 13.11.2024 | 4,60 | 4,65 | 4,34 | 4,47 | -4,49% | 5.885.987,00 |
| 12.11.2024 | 4,70 | 4,79 | 4,43 | 4,68 | -1,27% | 4.345.615,00 |
| 11.11.2024 | 4,72 | 4,80 | 4,40 | 4,74 | 0,85% | 5.335.254,00 |
| 08.11.2024 | 5,14 | 5,17 | 4,54 | 4,70 | -9,62% | 11.247.208,00 |
| 07.11.2024 | 6,01 | 6,08 | 4,76 | 5,20 | -25,18% | 20.805.851,00 |
| 06.11.2024 | 7,05 | 7,18 | 6,63 | 6,95 | 4,67% | 4.046.455,00 |
| 05.11.2024 | 6,44 | 6,72 | 6,42 | 6,64 | 3,27% | 2.972.327,00 |
| 04.11.2024 | 6,71 | 6,98 | 6,28 | 6,43 | -5,30% | 4.647.796,00 |
| 01.11.2024 | 6,78 | 7,07 | 6,68 | 6,79 | 0,89% | 3.281.637,00 |
| 31.10.2024 | 6,94 | 7,00 | 6,52 | 6,73 | -3,30% | 4.290.252,00 |
| 30.10.2024 | 6,79 | 7,06 | 6,67 | 6,96 | 1,31% | 3.620.026,00 |
| 29.10.2024 | 6,76 | 7,05 | 6,65 | 6,87 | 2,54% | 4.836.299,00 |
| 28.10.2024 | 6,32 | 6,76 | 6,29 | 6,70 | 7,72% | 4.584.624,00 |
| 25.10.2024 | 6,40 | 6,54 | 6,20 | 6,22 | -2,05% | 2.419.656,00 |
| 24.10.2024 | 6,22 | 6,48 | 6,18 | 6,35 | 2,75% | 3.530.216,00 |
| 23.10.2024 | 5,89 | 6,49 | 5,81 | 6,18 | 3,52% | 5.614.898,00 |
| 22.10.2024 | 5,79 | 6,09 | 5,72 | 5,97 | 1,19% | 3.143.996,00 |
| 21.10.2024 | 6,07 | 6,10 | 5,80 | 5,90 | -2,48% | 2.253.309,00 |
| 18.10.2024 | 5,68 | 6,29 | 5,68 | 6,05 | 7,08% | 4.035.442,00 |
| 17.10.2024 | 5,72 | 5,82 | 5,53 | 5,65 | -1,57% | 2.572.413,00 |
| 16.10.2024 | 5,87 | 5,97 | 5,73 | 5,74 | -1,54% | 1.927.644,00 |