19,520$
0,67%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 19,71 | 19,99 | 19,39 | 19,53 | 0,72% | 6.156.532,00 |
| 25.11.2025 | 18,92 | 19,43 | 18,60 | 19,39 | 2,59% | 7.319.402,00 |
| 24.11.2025 | 17,43 | 18,91 | 17,40 | 18,90 | 9,88% | 8.512.734,00 |
| 21.11.2025 | 16,56 | 17,56 | 16,24 | 17,20 | 3,80% | 6.928.201,00 |
| 20.11.2025 | 17,52 | 18,05 | 16,46 | 16,57 | -2,59% | 5.915.308,00 |
| 19.11.2025 | 16,69 | 17,28 | 16,68 | 17,01 | 2,10% | 4.134.944,00 |
| 18.11.2025 | 16,34 | 16,93 | 16,14 | 16,66 | 0,82% | 3.495.239,00 |
| 17.11.2025 | 16,60 | 17,14 | 16,29 | 16,53 | -1,52% | 3.476.407,00 |
| 14.11.2025 | 16,22 | 17,10 | 16,20 | 16,78 | 0,30% | 4.359.756,00 |
| 13.11.2025 | 17,95 | 17,95 | 16,60 | 16,73 | -5,75% | 5.269.219,00 |
| 12.11.2025 | 17,88 | 17,98 | 17,49 | 17,75 | 1,49% | 4.932.445,00 |
| 11.11.2025 | 17,00 | 17,65 | 16,94 | 17,49 | 4,17% | 5.891.176,00 |
| 10.11.2025 | 17,28 | 17,34 | 16,67 | 16,79 | 0,84% | 4.349.946,00 |
| 07.11.2025 | 16,00 | 16,82 | 15,76 | 16,65 | 2,08% | 4.110.572,00 |
| 06.11.2025 | 16,59 | 16,84 | 16,22 | 16,31 | -1,66% | 3.327.390,00 |
| 05.11.2025 | 16,04 | 16,94 | 16,04 | 16,59 | 4,14% | 4.140.159,00 |
| 04.11.2025 | 15,70 | 16,18 | 15,60 | 15,93 | -1,24% | 4.401.610,00 |
| 03.11.2025 | 17,06 | 17,13 | 15,86 | 16,13 | -6,79% | 9.192.490,00 |
| 31.10.2025 | 17,00 | 17,93 | 16,60 | 17,30 | 2,79% | 8.550.684,00 |
| 30.10.2025 | 15,42 | 17,12 | 15,42 | 16,83 | 6,79% | 8.546.128,00 |
| 29.10.2025 | 15,98 | 16,18 | 15,62 | 15,76 | -1,31% | 4.607.150,00 |
| 28.10.2025 | 16,07 | 16,14 | 15,75 | 15,97 | 0,00% | 2.795.167,00 |
| 27.10.2025 | 16,26 | 16,32 | 15,80 | 15,97 | 1,01% | 2.725.382,00 |
| 24.10.2025 | 16,24 | 16,24 | 15,75 | 15,81 | -0,32% | 2.492.048,00 |
| 23.10.2025 | 15,54 | 16,18 | 15,53 | 15,86 | 1,80% | 3.194.401,00 |
| 22.10.2025 | 15,76 | 15,99 | 15,03 | 15,58 | -0,38% | 3.607.168,00 |
| 21.10.2025 | 15,69 | 15,84 | 15,35 | 15,64 | -0,38% | 2.328.649,00 |
| 20.10.2025 | 15,45 | 15,77 | 15,28 | 15,70 | 2,75% | 5.877.788,00 |
| 17.10.2025 | 15,37 | 15,40 | 15,01 | 15,28 | -1,36% | 2.822.566,00 |
| 16.10.2025 | 15,64 | 15,87 | 15,35 | 15,49 | -0,32% | 3.276.266,00 |
| 15.10.2025 | 15,75 | 15,81 | 15,25 | 15,54 | 0,13% | 3.010.458,00 |
| 14.10.2025 | 14,75 | 15,60 | 14,75 | 15,52 | 2,11% | 2.732.135,00 |
| 13.10.2025 | 15,39 | 15,49 | 14,69 | 15,20 | 1,67% | 3.276.180,00 |
| 10.10.2025 | 15,53 | 15,73 | 14,85 | 14,95 | -3,11% | 3.594.326,00 |
| 09.10.2025 | 15,01 | 15,67 | 14,82 | 15,43 | 2,46% | 4.229.192,00 |
| 08.10.2025 | 15,18 | 15,27 | 14,99 | 15,06 | 0,07% | 3.377.690,00 |
| 07.10.2025 | 15,44 | 15,44 | 14,88 | 15,05 | -1,38% | 5.100.439,00 |
| 06.10.2025 | 15,69 | 15,74 | 14,94 | 15,26 | -1,71% | 4.769.038,00 |
| 03.10.2025 | 15,83 | 15,95 | 15,52 | 15,53 | -0,67% | 436.137,00 |
| 02.10.2025 | 16,15 | 16,15 | 15,50 | 15,63 | -2,25% | 3.384.012,00 |
| 01.10.2025 | 15,50 | 16,28 | 15,47 | 15,99 | 3,29% | 6.418.403,00 |
| 30.09.2025 | 15,53 | 15,57 | 15,17 | 15,48 | 0,52% | 4.190.995,00 |
| 29.09.2025 | 15,68 | 15,81 | 15,08 | 15,40 | 0,00% | 4.923.504,00 |
| 26.09.2025 | 15,58 | 15,79 | 15,36 | 15,40 | -1,85% | 4.857.773,00 |
| 25.09.2025 | 15,25 | 15,75 | 15,22 | 15,69 | -0,38% | 5.606.637,00 |
| 24.09.2025 | 16,30 | 16,40 | 15,67 | 15,75 | -2,72% | 6.434.016,00 |
| 23.09.2025 | 16,99 | 17,13 | 16,17 | 16,19 | -4,71% | 6.254.434,00 |
| 22.09.2025 | 16,40 | 17,06 | 16,40 | 16,99 | 3,28% | 7.774.115,00 |
| 19.09.2025 | 16,54 | 16,98 | 16,33 | 16,45 | -0,48% | 9.967.903,00 |
| 18.09.2025 | 16,55 | 16,64 | 16,35 | 16,53 | 1,44% | 4.843.536,00 |
| 17.09.2025 | 16,40 | 16,54 | 16,05 | 16,30 | -0,40% | 3.570.313,00 |
| 16.09.2025 | 16,77 | 16,79 | 16,24 | 16,36 | -1,74% | 3.340.315,00 |
| 15.09.2025 | 16,48 | 16,80 | 16,33 | 16,65 | 2,08% | 5.705.345,00 |
| 12.09.2025 | 16,47 | 16,55 | 16,04 | 16,31 | -1,63% | 4.306.236,00 |
| 11.09.2025 | 16,25 | 16,73 | 16,10 | 16,58 | 2,22% | 5.725.410,00 |
| 10.09.2025 | 16,47 | 16,83 | 16,16 | 16,22 | 0,15% | 5.952.341,00 |
| 09.09.2025 | 16,20 | 16,48 | 15,99 | 16,20 | 0,00% | 4.833.400,00 |
| 08.09.2025 | 16,08 | 16,50 | 15,94 | 16,20 | 1,09% | 4.550.418,00 |
| 05.09.2025 | 16,36 | 16,48 | 15,94 | 16,02 | -1,48% | 3.383.542,00 |
| 04.09.2025 | 16,24 | 16,53 | 16,12 | 16,26 | 0,90% | 4.099.673,00 |
| 03.09.2025 | 15,98 | 16,51 | 15,89 | 16,12 | 1,22% | 4.903.924,00 |
| 02.09.2025 | 15,40 | 15,97 | 15,19 | 15,92 | -0,75% | 5.142.329,00 |
| 29.08.2025 | 16,02 | 16,35 | 15,75 | 16,04 | 0,50% | 4.588.621,00 |
| 28.08.2025 | 16,44 | 16,48 | 15,88 | 15,96 | -1,05% | 6.173.719,00 |
| 27.08.2025 | 16,60 | 16,61 | 16,11 | 16,13 | -2,00% | 5.300.506,00 |
| 26.08.2025 | 15,91 | 16,49 | 15,77 | 16,46 | 3,52% | 8.228.120,00 |
| 25.08.2025 | 15,90 | 16,21 | 15,75 | 15,90 | 1,86% | 8.672.994,00 |
| 22.08.2025 | 15,56 | 16,03 | 15,38 | 15,61 | 1,43% | 5.270.869,00 |
| 21.08.2025 | 15,70 | 15,75 | 15,25 | 15,39 | -2,04% | 4.098.998,00 |
| 20.08.2025 | 15,35 | 15,72 | 14,93 | 15,71 | 1,55% | 4.293.474,00 |
| 19.08.2025 | 15,81 | 16,04 | 15,39 | 15,47 | -1,40% | 9.410.104,00 |
| 18.08.2025 | 15,86 | 16,12 | 15,41 | 15,69 | 1,23% | 7.604.840,00 |
| 15.08.2025 | 15,00 | 15,63 | 14,83 | 15,50 | 2,85% | 10.768.859,00 |
| 14.08.2025 | 14,97 | 15,28 | 14,65 | 15,07 | -1,12% | 4.879.385,00 |
| 13.08.2025 | 15,40 | 15,45 | 14,75 | 15,24 | -0,07% | 6.888.520,00 |
| 12.08.2025 | 15,60 | 15,71 | 15,19 | 15,25 | 0,07% | 6.831.233,00 |
| 11.08.2025 | 15,81 | 15,85 | 15,16 | 15,24 | -2,18% | 6.367.797,00 |
| 08.08.2025 | 15,00 | 15,74 | 14,83 | 15,58 | 3,87% | 11.579.393,00 |
| 07.08.2025 | 14,88 | 15,01 | 14,25 | 15,00 | 3,88% | 11.795.805,00 |
| 06.08.2025 | 14,84 | 15,06 | 14,00 | 14,44 | -2,23% | 11.671.009,00 |
| 05.08.2025 | 14,56 | 15,65 | 14,29 | 14,77 | 1,79% | 20.744.006,00 |
| 04.08.2025 | 13,83 | 15,15 | 12,89 | 14,51 | 86,26% | 75.384.680,00 |
| 01.08.2025 | 7,71 | 7,94 | 7,49 | 7,79 | -5,00% | 7.327.699,00 |
| 31.07.2025 | 8,25 | 8,49 | 8,13 | 8,20 | 0,99% | 3.936.433,00 |
| 30.07.2025 | 8,62 | 8,62 | 8,06 | 8,12 | -2,75% | 5.248.554,00 |
| 29.07.2025 | 8,40 | 8,68 | 8,25 | 8,35 | 2,71% | 5.094.055,00 |
| 28.07.2025 | 8,05 | 8,14 | 7,92 | 8,13 | 2,01% | 3.203.775,00 |
| 25.07.2025 | 7,95 | 8,00 | 7,73 | 7,97 | 0,50% | 4.466.488,00 |
| 24.07.2025 | 8,18 | 8,27 | 7,91 | 7,93 | -3,53% | 3.465.550,00 |
| 23.07.2025 | 7,72 | 8,44 | 7,60 | 8,22 | 8,30% | 4.920.172,00 |
| 22.07.2025 | 7,75 | 7,78 | 7,28 | 7,59 | -3,31% | 3.803.101,00 |
| 21.07.2025 | 7,92 | 8,09 | 7,77 | 7,85 | 0,00% | 3.914.397,00 |
| 18.07.2025 | 7,82 | 7,93 | 7,66 | 7,85 | 1,68% | 2.881.515,00 |
| 17.07.2025 | 7,51 | 7,77 | 7,51 | 7,72 | 2,80% | 2.771.858,00 |
| 16.07.2025 | 7,41 | 7,52 | 7,14 | 7,51 | 3,02% | 3.709.780,00 |
| 15.07.2025 | 7,88 | 8,01 | 7,24 | 7,29 | -6,30% | 5.802.740,00 |
| 14.07.2025 | 7,40 | 7,87 | 7,34 | 7,78 | 3,32% | 3.594.929,00 |
| 11.07.2025 | 7,89 | 7,91 | 7,51 | 7,53 | -4,20% | 2.593.436,00 |
| 10.07.2025 | 7,96 | 8,01 | 7,76 | 7,86 | -0,88% | 3.380.478,00 |
| 09.07.2025 | 7,92 | 8,11 | 7,89 | 7,93 | 1,54% | 4.654.885,00 |