5,370$
12,11%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 5,68 | 5,98 | 5,58 | 5,83 | 3,92% | 3.710.191,00 |
| 14.10.2024 | 5,97 | 6,00 | 5,47 | 5,61 | -6,66% | 3.896.345,00 |
| 11.10.2024 | 6,03 | 6,54 | 5,85 | 6,01 | -0,74% | 4.189.445,00 |
| 10.10.2024 | 6,19 | 6,33 | 6,03 | 6,06 | -3,12% | 2.252.790,00 |
| 09.10.2024 | 6,02 | 6,37 | 5,95 | 6,25 | 3,82% | 3.277.325,00 |
| 08.10.2024 | 6,05 | 6,25 | 6,02 | 6,02 | 0,33% | 1.904.063,00 |
| 07.10.2024 | 6,16 | 6,43 | 5,87 | 6,00 | -2,60% | 2.753.968,00 |
| 04.10.2024 | 6,10 | 6,28 | 6,08 | 6,16 | 3,01% | 2.063.393,00 |
| 03.10.2024 | 6,08 | 6,12 | 5,90 | 5,98 | -3,39% | 2.065.941,00 |
| 02.10.2024 | 5,99 | 6,50 | 5,92 | 6,19 | 2,31% | 3.208.931,00 |
| 01.10.2024 | 6,11 | 6,15 | 5,60 | 6,05 | -0,82% | 4.354.151,00 |
| 30.09.2024 | 6,10 | 6,38 | 6,05 | 6,10 | -0,16% | 7.862.753,00 |
| 27.09.2024 | 6,09 | 6,25 | 5,83 | 6,11 | 1,83% | 3.884.295,00 |
| 26.09.2024 | 6,43 | 6,55 | 5,68 | 6,00 | -5,66% | 5.576.849,00 |
| 25.09.2024 | 6,58 | 6,65 | 6,34 | 6,36 | -3,78% | 4.233.860,00 |
| 24.09.2024 | 6,40 | 6,75 | 6,38 | 6,61 | 5,09% | 7.115.612,00 |
| 23.09.2024 | 6,21 | 6,35 | 6,02 | 6,29 | 1,29% | 3.703.301,00 |
| 20.09.2024 | 5,96 | 6,41 | 5,96 | 6,21 | 3,67% | 10.428.076,00 |
| 19.09.2024 | 5,85 | 6,19 | 5,84 | 5,99 | 7,16% | 6.082.198,00 |
| 18.09.2024 | 5,59 | 5,80 | 5,59 | 5,59 | -1,58% | 2.530.855,00 |
| 17.09.2024 | 5,77 | 5,88 | 5,58 | 5,68 | -0,53% | 5.163.338,00 |
| 16.09.2024 | 5,33 | 5,73 | 5,23 | 5,71 | 7,13% | 4.751.857,00 |
| 13.09.2024 | 5,30 | 5,38 | 5,20 | 5,33 | 2,11% | 4.813.179,00 |
| 12.09.2024 | 5,14 | 5,26 | 5,00 | 5,22 | 1,56% | 5.018.597,00 |
| 11.09.2024 | 4,96 | 5,21 | 4,74 | 5,14 | 3,84% | 5.859.007,00 |
| 10.09.2024 | 4,53 | 5,06 | 4,50 | 4,95 | 10,24% | 8.289.345,00 |
| 09.09.2024 | 4,07 | 4,51 | 4,06 | 4,49 | 10,32% | 6.161.137,00 |
| 06.09.2024 | 4,06 | 4,23 | 4,03 | 4,07 | -0,25% | 1.936.955,00 |
| 05.09.2024 | 3,89 | 4,15 | 3,88 | 4,08 | 5,70% | 2.161.626,00 |
| 04.09.2024 | 3,83 | 3,98 | 3,73 | 3,86 | -1,66% | 2.484.954,00 |
| 03.09.2024 | 3,72 | 3,96 | 3,67 | 3,93 | 1,68% | 2.827.114,00 |
| 30.08.2024 | 4,26 | 4,29 | 3,79 | 3,86 | -8,53% | 3.707.347,00 |
| 29.08.2024 | 4,31 | 4,31 | 4,11 | 4,22 | 0,24% | 1.710.101,00 |
| 28.08.2024 | 4,30 | 4,39 | 4,14 | 4,21 | -2,77% | 2.173.660,00 |
| 27.08.2024 | 4,32 | 4,39 | 4,07 | 4,33 | -1,59% | 2.370.695,00 |
| 26.08.2024 | 4,40 | 4,50 | 4,36 | 4,40 | 0,69% | 2.852.968,00 |
| 23.08.2024 | 4,07 | 4,41 | 4,07 | 4,37 | 8,30% | 3.375.354,00 |
| 22.08.2024 | 4,08 | 4,19 | 3,98 | 4,04 | -0,86% | 2.472.714,00 |
| 21.08.2024 | 4,45 | 4,47 | 3,94 | 4,07 | -7,29% | 6.170.927,00 |
| 20.08.2024 | 3,98 | 4,40 | 3,91 | 4,39 | 9,75% | 5.521.523,00 |
| 19.08.2024 | 4,08 | 4,11 | 3,83 | 4,00 | 1,01% | 6.184.356,00 |
| 16.08.2024 | 3,67 | 4,03 | 3,65 | 3,96 | 9,09% | 6.725.515,00 |
| 15.08.2024 | 3,46 | 3,75 | 3,41 | 3,63 | 7,40% | 4.605.039,00 |
| 14.08.2024 | 3,22 | 3,48 | 3,21 | 3,38 | 4,32% | 4.592.062,00 |
| 13.08.2024 | 2,92 | 3,30 | 2,89 | 3,24 | 10,96% | 5.674.911,00 |
| 12.08.2024 | 2,90 | 2,98 | 2,79 | 2,92 | 2,10% | 3.927.379,00 |
| 09.08.2024 | 2,80 | 2,87 | 2,55 | 2,86 | 2,51% | 5.282.709,00 |
| 08.08.2024 | 2,45 | 3,03 | 2,35 | 2,79 | 30,99% | 16.486.977,00 |
| 07.08.2024 | 2,22 | 2,30 | 2,09 | 2,13 | -3,62% | 5.148.416,00 |
| 06.08.2024 | 2,06 | 2,27 | 2,04 | 2,21 | 9,68% | 4.123.155,00 |
| 05.08.2024 | 2,02 | 2,13 | 1,93 | 2,02 | -12,01% | 6.475.872,00 |
| 02.08.2024 | 2,41 | 2,44 | 2,14 | 2,29 | -8,58% | 7.025.666,00 |
| 01.08.2024 | 2,61 | 2,71 | 2,44 | 2,51 | -3,28% | 4.282.692,00 |
| 31.07.2024 | 2,55 | 2,88 | 2,50 | 2,59 | 1,97% | 8.605.536,00 |
| 30.07.2024 | 2,35 | 2,57 | 2,34 | 2,54 | 9,96% | 7.410.571,00 |
| 29.07.2024 | 2,00 | 2,43 | 1,99 | 2,31 | 20,31% | 13.568.451,00 |
| 26.07.2024 | 1,85 | 1,92 | 1,81 | 1,92 | 6,67% | 3.147.244,00 |
| 25.07.2024 | 1,65 | 1,87 | 1,65 | 1,80 | 8,76% | 3.470.170,00 |
| 24.07.2024 | 1,71 | 1,82 | 1,65 | 1,66 | -8,06% | 2.319.579,00 |
| 23.07.2024 | 1,70 | 1,87 | 1,69 | 1,80 | 4,05% | 4.362.404,00 |
| 22.07.2024 | 1,65 | 1,77 | 1,57 | 1,73 | 2,98% | 3.695.801,00 |
| 19.07.2024 | 1,71 | 1,77 | 1,65 | 1,68 | -4,00% | 3.531.761,00 |
| 18.07.2024 | 2,32 | 2,35 | 1,71 | 1,75 | 2,34% | 40.543.773,00 |
| 17.07.2024 | 1,50 | 1,74 | 1,47 | 1,71 | 12,50% | 4.559.619,00 |
| 16.07.2024 | 1,62 | 1,63 | 1,48 | 1,52 | -4,40% | 3.753.896,00 |