12,475$
0,81%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,51 | 12,60 | 12,27 | 12,48 | 0,81% | 659.479,00 |
| 28.05.2026 | 12,49 | 12,52 | 12,26 | 12,38 | -0,88% | 411.068,00 |
| 27.05.2026 | 12,67 | 12,68 | 12,43 | 12,49 | -1,34% | 433.835,00 |
| 26.05.2026 | 12,40 | 12,74 | 12,29 | 12,66 | 2,89% | 706.682,00 |
| 22.05.2026 | 11,98 | 12,49 | 11,95 | 12,30 | 3,40% | 528.681,00 |
| 21.05.2026 | 11,59 | 11,95 | 11,46 | 11,90 | 2,37% | 502.816,00 |
| 20.05.2026 | 11,31 | 11,65 | 11,20 | 11,62 | 4,17% | 498.913,00 |
| 19.05.2026 | 11,23 | 11,25 | 10,96 | 11,16 | -0,04% | 948.538,00 |
| 18.05.2026 | 11,50 | 11,52 | 11,11 | 11,16 | -1,89% | 463.296,00 |
| 15.05.2026 | 11,26 | 11,54 | 11,23 | 11,38 | -0,52% | 518.350,00 |
| 14.05.2026 | 11,59 | 11,59 | 11,18 | 11,44 | -0,69% | 783.589,00 |
| 13.05.2026 | 11,79 | 11,88 | 11,50 | 11,52 | -2,04% | 903.802,00 |
| 12.05.2026 | 11,99 | 11,99 | 11,46 | 11,76 | -2,25% | 758.690,00 |
| 11.05.2026 | 11,70 | 12,09 | 11,62 | 12,03 | 2,60% | 327.917,00 |
| 08.05.2026 | 12,00 | 12,00 | 11,57 | 11,72 | -1,47% | 639.315,00 |
| 07.05.2026 | 12,08 | 12,25 | 11,67 | 11,90 | -2,62% | 835.991,00 |
| 06.05.2026 | 12,27 | 12,49 | 12,13 | 12,22 | -0,41% | 927.696,00 |
| 05.05.2026 | 12,49 | 12,51 | 12,20 | 12,27 | -0,81% | 733.076,00 |
| 04.05.2026 | 11,94 | 12,41 | 11,79 | 12,37 | 3,52% | 571.573,00 |
| 01.05.2026 | 12,82 | 12,90 | 11,91 | 11,95 | -6,61% | 1.048.450,00 |
| 30.04.2026 | 10,91 | 13,86 | 10,91 | 12,79 | 22,16% | 2.221.936,00 |
| 29.04.2026 | 10,30 | 10,82 | 9,84 | 10,47 | 5,81% | 1.194.362,00 |
| 28.04.2026 | 10,20 | 10,20 | 9,48 | 9,90 | -49,32% | 1.148.544,00 |
| 27.04.2026 | 19,39 | 19,67 | 19,17 | 19,53 | 2,17% | 249.762,00 |
| 24.04.2026 | 19,25 | 19,44 | 18,94 | 19,11 | 0,16% | 83.597,00 |
| 23.04.2026 | 19,16 | 19,42 | 18,94 | 19,08 | -0,52% | 552.703,00 |
| 22.04.2026 | 18,91 | 19,21 | 18,76 | 19,18 | 1,80% | 454.560,00 |
| 21.04.2026 | 19,16 | 19,34 | 18,73 | 18,84 | -1,39% | 385.743,00 |
| 20.04.2026 | 18,42 | 19,19 | 18,42 | 19,11 | -0,13% | 181.982,00 |
| 17.04.2026 | 19,00 | 19,50 | 19,00 | 19,13 | 0,87% | 443.081,00 |
| 16.04.2026 | 18,88 | 19,24 | 18,81 | 18,97 | -0,13% | 528.755,00 |
| 15.04.2026 | 19,14 | 19,14 | 18,36 | 18,99 | 0,13% | 788.040,00 |
| 14.04.2026 | 19,40 | 19,47 | 18,94 | 18,97 | -1,68% | 436.881,00 |
| 13.04.2026 | 18,95 | 19,40 | 18,67 | 19,29 | 1,71% | 361.550,00 |
| 10.04.2026 | 18,97 | 19,04 | 18,51 | 18,97 | 1,20% | 426.681,00 |
| 09.04.2026 | 18,63 | 19,13 | 18,63 | 18,74 | 0,48% | 530.186,00 |
| 08.04.2026 | 18,98 | 19,00 | 17,78 | 18,65 | 0,48% | 392.205,00 |
| 07.04.2026 | 18,64 | 18,78 | 18,38 | 18,56 | -0,96% | 324.999,00 |
| 06.04.2026 | 18,21 | 18,80 | 18,21 | 18,74 | 0,08% | 162.010,00 |
| 02.04.2026 | 17,72 | 18,73 | 17,72 | 18,73 | 2,15% | 297.469,00 |
| 01.04.2026 | 18,53 | 18,53 | 18,08 | 18,33 | 0,71% | 282.122,00 |
| 31.03.2026 | 17,50 | 18,26 | 17,50 | 18,20 | 3,35% | 409.964,00 |
| 30.03.2026 | 18,03 | 18,07 | 17,51 | 17,61 | -1,95% | 177.282,00 |
| 27.03.2026 | 18,09 | 18,24 | 17,82 | 17,96 | -1,94% | 404.656,00 |
| 26.03.2026 | 18,28 | 18,93 | 18,20 | 18,32 | -0,87% | 412.609,00 |
| 25.03.2026 | 18,33 | 18,87 | 18,32 | 18,48 | 1,85% | 327.604,00 |
| 24.03.2026 | 17,71 | 18,50 | 17,67 | 18,14 | 2,43% | 332.766,00 |
| 23.03.2026 | 18,00 | 18,29 | 17,53 | 17,71 | -0,06% | 168.613,00 |
| 20.03.2026 | 17,82 | 17,83 | 17,44 | 17,72 | -0,68% | 426.233,00 |
| 19.03.2026 | 17,62 | 17,98 | 17,48 | 17,84 | 0,97% | 359.984,00 |
| 18.03.2026 | 17,82 | 18,11 | 17,64 | 17,67 | -0,90% | 303.961,00 |
| 17.03.2026 | 17,70 | 18,03 | 17,66 | 17,83 | 0,96% | 209.666,00 |
| 16.03.2026 | 17,86 | 18,00 | 17,61 | 17,66 | 0,23% | 158.575,00 |
| 13.03.2026 | 18,00 | 18,36 | 17,50 | 17,62 | -0,96% | 334.473,00 |
| 12.03.2026 | 17,80 | 17,83 | 17,33 | 17,79 | 0,11% | 437.302,00 |
| 11.03.2026 | 17,63 | 17,79 | 17,51 | 17,77 | 0,62% | 321.400,00 |
| 10.03.2026 | 17,86 | 18,29 | 17,63 | 17,66 | -0,23% | 360.622,00 |
| 09.03.2026 | 16,90 | 17,92 | 16,85 | 17,70 | 2,79% | 671.374,00 |
| 06.03.2026 | 17,26 | 17,65 | 17,01 | 17,22 | -3,64% | 529.435,00 |
| 05.03.2026 | 17,50 | 17,99 | 17,13 | 17,87 | 1,77% | 586.401,00 |
| 04.03.2026 | 17,48 | 17,66 | 17,07 | 17,56 | 0,92% | 520.807,00 |
| 03.03.2026 | 17,23 | 17,60 | 16,62 | 17,40 | -2,58% | 1.399.972,00 |
| 02.03.2026 | 16,88 | 17,92 | 16,88 | 17,86 | 1,59% | 205.868,00 |
| 27.02.2026 | 17,12 | 17,91 | 16,53 | 17,58 | -1,46% | 1.456.231,00 |
| 26.02.2026 | 16,54 | 18,04 | 16,40 | 17,84 | 0,14% | 638.823,00 |
| 25.02.2026 | 17,85 | 18,18 | 17,76 | 17,82 | -0,70% | 227.573,00 |
| 24.02.2026 | 17,95 | 18,14 | 17,70 | 17,94 | 0,17% | 158.785,00 |
| 23.02.2026 | 18,95 | 18,95 | 17,51 | 17,91 | -5,61% | 169.770,00 |
| 20.02.2026 | 18,57 | 19,30 | 18,52 | 18,98 | 2,29% | 255.854,00 |
| 19.02.2026 | 18,80 | 18,88 | 18,36 | 18,55 | -1,85% | 359.423,00 |
| 18.02.2026 | 19,00 | 19,42 | 18,70 | 18,90 | -1,05% | 320.338,00 |
| 17.02.2026 | 19,07 | 19,29 | 18,68 | 19,10 | -0,57% | 195.011,00 |
| 13.02.2026 | 18,86 | 19,22 | 18,47 | 19,21 | 2,51% | 169.662,00 |
| 12.02.2026 | 19,03 | 19,43 | 18,55 | 18,74 | -2,19% | 293.315,00 |
| 11.02.2026 | 19,67 | 19,88 | 18,80 | 19,16 | -1,24% | 203.471,00 |
| 10.02.2026 | 19,47 | 19,89 | 19,35 | 19,40 | -0,10% | 531.463,00 |
| 09.02.2026 | 18,99 | 19,71 | 18,77 | 19,42 | 2,32% | 410.635,00 |
| 06.02.2026 | 18,00 | 19,11 | 17,98 | 18,98 | 7,17% | 334.726,00 |
| 05.02.2026 | 17,64 | 18,34 | 17,54 | 17,71 | -2,50% | 1.331.421,00 |
| 04.02.2026 | 18,56 | 18,85 | 17,63 | 18,17 | -2,47% | 333.650,00 |
| 03.02.2026 | 18,88 | 18,98 | 18,30 | 18,63 | -0,37% | 243.806,00 |
| 02.02.2026 | 17,93 | 19,10 | 17,76 | 18,70 | 3,80% | 124.798,00 |
| 30.01.2026 | 18,34 | 18,99 | 17,92 | 18,01 | -2,49% | 251.535,00 |
| 29.01.2026 | 18,82 | 18,86 | 18,05 | 18,47 | -1,65% | 152.069,00 |
| 28.01.2026 | 18,24 | 19,07 | 18,20 | 18,78 | 2,88% | 247.536,00 |
| 27.01.2026 | 18,15 | 18,61 | 18,07 | 18,26 | 1,53% | 184.160,00 |
| 26.01.2026 | 17,96 | 18,51 | 17,88 | 17,98 | 0,45% | 122.918,00 |
| 23.01.2026 | 17,90 | 18,03 | 17,74 | 17,90 | -1,16% | 132.218,00 |
| 22.01.2026 | 18,07 | 18,47 | 17,83 | 18,11 | 0,28% | 206.734,00 |
| 21.01.2026 | 18,18 | 18,22 | 17,72 | 18,06 | 0,28% | 246.673,00 |
| 20.01.2026 | 18,08 | 18,38 | 17,88 | 18,01 | -3,12% | 174.863,00 |
| 16.01.2026 | 19,49 | 19,49 | 18,14 | 18,59 | -2,72% | 266.743,00 |
| 15.01.2026 | 19,13 | 19,93 | 18,96 | 19,11 | 0,63% | 260.781,00 |
| 14.01.2026 | 19,31 | 19,42 | 18,28 | 18,99 | -3,01% | 244.244,00 |
| 13.01.2026 | 19,66 | 19,77 | 19,10 | 19,58 | 2,84% | 5.105.240,00 |
| 12.01.2026 | 19,20 | 19,85 | 18,78 | 19,04 | 2,92% | 4.598.783,00 |
| 09.01.2026 | 17,65 | 18,57 | 17,54 | 18,50 | 4,05% | 3.959.978,00 |
| 08.01.2026 | 17,64 | 17,94 | 17,12 | 17,78 | 0,45% | 3.709.474,00 |
| 07.01.2026 | 18,35 | 18,35 | 17,64 | 17,70 | -4,01% | 3.890.118,00 |
| 06.01.2026 | 18,58 | 18,62 | 17,91 | 18,44 | -1,02% | 4.188.977,00 |