4,880$
1,24%
Echtzeit-Aktienkurs Infinera Corp
Bid:
Ask:
Aktienkurse zur Infinera Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 4,79 | 4,93 | 4,78 | 4,89 | 1,66% | 1.394.172,00 |
| 22.04.2024 | 4,77 | 4,86 | 4,64 | 4,81 | 1,91% | 1.747.470,00 |
| 19.04.2024 | 4,60 | 4,80 | 4,60 | 4,72 | 1,29% | 2.252.927,00 |
| 18.04.2024 | 4,79 | 4,84 | 4,65 | 4,66 | -2,61% | 1.952.738,00 |
| 17.04.2024 | 4,71 | 4,93 | 4,71 | 4,79 | 2,90% | 2.571.135,00 |
| 16.04.2024 | 4,54 | 4,75 | 4,49 | 4,65 | 2,64% | 3.156.715,00 |
| 15.04.2024 | 4,84 | 4,86 | 4,52 | 4,53 | -5,42% | 3.700.936,00 |
| 12.04.2024 | 4,98 | 5,01 | 4,75 | 4,79 | -6,08% | 4.149.532,00 |
| 11.04.2024 | 5,18 | 5,25 | 5,07 | 5,10 | -0,58% | 5.684.852,00 |
| 10.04.2024 | 5,32 | 5,38 | 5,09 | 5,13 | -5,87% | 4.280.489,00 |
| 09.04.2024 | 5,47 | 5,66 | 5,44 | 5,45 | 0,18% | 3.729.926,00 |
| 08.04.2024 | 5,80 | 5,81 | 5,44 | 5,44 | -6,21% | 4.646.669,00 |
| 05.04.2024 | 5,99 | 6,00 | 5,79 | 5,80 | -2,68% | 2.406.392,00 |
| 04.04.2024 | 6,33 | 6,40 | 5,94 | 5,96 | -4,79% | 3.087.168,00 |
| 03.04.2024 | 5,83 | 6,30 | 5,80 | 6,26 | 6,83% | 6.345.748,00 |
| 02.04.2024 | 6,32 | 6,37 | 5,86 | 5,86 | -9,85% | 4.375.052,00 |
| 01.04.2024 | 6,03 | 6,62 | 5,98 | 6,50 | 7,79% | 9.986.458,00 |
| 28.03.2024 | 5,53 | 6,04 | 5,35 | 6,03 | 9,24% | 9.956.179,00 |
| 27.03.2024 | 5,16 | 5,71 | 5,13 | 5,52 | 8,13% | 4.960.772,00 |
| 26.03.2024 | 5,36 | 5,41 | 5,07 | 5,11 | -4,22% | 2.564.535,00 |
| 25.03.2024 | 5,43 | 5,57 | 5,27 | 5,33 | -1,66% | 2.525.554,00 |
| 22.03.2024 | 5,34 | 5,44 | 5,21 | 5,42 | 1,12% | 2.942.997,00 |
| 21.03.2024 | 5,34 | 5,37 | 5,22 | 5,36 | 1,90% | 4.103.312,00 |
| 20.03.2024 | 5,03 | 5,32 | 5,01 | 5,26 | 4,57% | 4.974.121,00 |
| 19.03.2024 | 4,75 | 5,04 | 4,69 | 5,03 | 6,68% | 4.502.695,00 |
| 18.03.2024 | 4,50 | 4,77 | 4,46 | 4,72 | 4,08% | 2.487.604,00 |
| 15.03.2024 | 4,45 | 4,57 | 4,41 | 4,53 | 0,33% | 4.069.577,00 |
| 14.03.2024 | 4,41 | 4,58 | 4,41 | 4,52 | 1,46% | 2.440.791,00 |
| 13.03.2024 | 4,60 | 4,64 | 4,41 | 4,45 | -3,58% | 2.047.630,00 |
| 12.03.2024 | 4,49 | 4,65 | 4,44 | 4,62 | 2,33% | 2.486.853,00 |
| 11.03.2024 | 4,59 | 4,67 | 4,49 | 4,51 | -2,49% | 3.886.917,00 |
| 08.03.2024 | 4,90 | 4,92 | 4,61 | 4,63 | -4,84% | 4.740.540,00 |
| 07.03.2024 | 5,27 | 5,35 | 4,53 | 4,86 | -11,88% | 16.457.627,00 |
| 06.03.2024 | 5,28 | 5,72 | 5,24 | 5,52 | 6,88% | 7.879.222,00 |
| 05.03.2024 | 5,24 | 5,32 | 5,11 | 5,16 | -4,09% | 2.349.323,00 |
| 04.03.2024 | 5,40 | 5,48 | 5,21 | 5,38 | 0,56% | 2.487.253,00 |
| 01.03.2024 | 5,02 | 5,38 | 4,62 | 5,35 | 6,57% | 5.704.902,00 |
| 29.02.2024 | 5,20 | 5,23 | 5,01 | 5,02 | -1,67% | 2.128.141,00 |
| 28.02.2024 | 5,15 | 5,27 | 5,08 | 5,11 | -2,20% | 1.580.403,00 |
| 27.02.2024 | 5,23 | 5,36 | 5,17 | 5,22 | 0,77% | 1.312.111,00 |
| 26.02.2024 | 4,93 | 5,19 | 4,90 | 5,18 | 4,65% | 1.873.582,00 |
| 23.02.2024 | 5,13 | 5,13 | 4,93 | 4,95 | -3,98% | 1.425.120,00 |
| 22.02.2024 | 4,92 | 5,16 | 4,91 | 5,16 | 5,42% | 1.916.173,00 |
| 21.02.2024 | 4,96 | 5,03 | 4,82 | 4,89 | -2,78% | 1.363.661,00 |
| 20.02.2024 | 4,98 | 5,08 | 4,96 | 5,03 | -1,57% | 1.858.606,00 |
| 16.02.2024 | 5,15 | 5,24 | 5,06 | 5,11 | -1,92% | 1.620.474,00 |
| 15.02.2024 | 5,10 | 5,22 | 5,03 | 5,21 | 3,17% | 2.853.047,00 |
| 14.02.2024 | 5,00 | 5,08 | 4,82 | 5,05 | 3,91% | 1.160.850,00 |
| 13.02.2024 | 5,06 | 5,13 | 4,79 | 4,86 | -8,99% | 4.943.769,00 |
| 12.02.2024 | 5,36 | 5,48 | 5,32 | 5,34 | -0,19% | 1.525.148,00 |
| 09.02.2024 | 5,23 | 5,37 | 5,17 | 5,35 | 2,69% | 1.995.795,00 |
| 08.02.2024 | 5,45 | 5,48 | 5,21 | 5,21 | -4,75% | 2.227.598,00 |
| 07.02.2024 | 5,27 | 5,56 | 5,25 | 5,47 | 4,59% | 6.064.130,00 |
| 06.02.2024 | 5,03 | 5,23 | 4,98 | 5,23 | 5,02% | 2.595.026,00 |
| 05.02.2024 | 5,08 | 5,14 | 4,97 | 4,98 | -3,86% | 1.612.513,00 |
| 02.02.2024 | 5,04 | 5,18 | 4,99 | 5,18 | 1,77% | 1.235.204,00 |
| 01.02.2024 | 4,97 | 5,13 | 4,94 | 5,09 | 3,04% | 1.605.191,00 |
| 31.01.2024 | 5,12 | 5,16 | 4,91 | 4,94 | -5,00% | 2.000.246,00 |
| 30.01.2024 | 5,20 | 5,22 | 5,13 | 5,20 | -0,95% | 1.639.983,00 |
| 29.01.2024 | 5,13 | 5,25 | 5,08 | 5,25 | 2,54% | 1.867.235,00 |
| 26.01.2024 | 5,32 | 5,37 | 5,10 | 5,12 | -3,03% | 1.793.805,00 |
| 25.01.2024 | 5,19 | 5,30 | 5,15 | 5,28 | 2,92% | 2.761.944,00 |
| 24.01.2024 | 5,25 | 5,25 | 5,11 | 5,13 | -0,19% | 1.829.702,00 |
| 23.01.2024 | 5,18 | 5,23 | 5,05 | 5,14 | 0,98% | 1.957.391,00 |
| 22.01.2024 | 5,05 | 5,15 | 4,97 | 5,09 | 2,21% | 2.019.728,00 |
| 19.01.2024 | 5,17 | 5,23 | 4,87 | 4,98 | -3,30% | 3.029.394,00 |
| 18.01.2024 | 4,94 | 5,17 | 4,93 | 5,15 | 5,32% | 3.170.833,00 |
| 17.01.2024 | 4,76 | 4,90 | 4,73 | 4,89 | 0,00% | 2.565.969,00 |
| 16.01.2024 | 4,80 | 4,89 | 4,72 | 4,89 | 1,03% | 1.408.103,00 |
| 12.01.2024 | 4,89 | 5,07 | 4,80 | 4,84 | -0,31% | 2.058.636,00 |
| 11.01.2024 | 4,77 | 5,13 | 4,72 | 4,86 | 6,00% | 5.120.250,00 |
| 10.01.2024 | 4,47 | 4,63 | 4,42 | 4,58 | 2,00% | 2.415.567,00 |
| 09.01.2024 | 4,40 | 4,55 | 4,35 | 4,49 | -0,11% | 2.910.182,00 |
| 08.01.2024 | 4,18 | 4,53 | 4,18 | 4,50 | 2,63% | 1.743.863,00 |
| 05.01.2024 | 4,22 | 4,39 | 4,22 | 4,38 | 2,10% | 2.176.404,00 |
| 04.01.2024 | 4,59 | 4,59 | 4,18 | 4,29 | -5,82% | 4.708.136,00 |
| 03.01.2024 | 4,66 | 4,68 | 4,54 | 4,56 | -3,29% | 2.158.319,00 |
| 02.01.2024 | 4,72 | 4,87 | 4,56 | 4,71 | -0,84% | 2.273.788,00 |
| 29.12.2023 | 4,84 | 4,84 | 4,71 | 4,75 | -1,25% | 2.001.750,00 |
| 28.12.2023 | 4,85 | 4,96 | 4,80 | 4,81 | -0,82% | 1.986.227,00 |
| 27.12.2023 | 4,85 | 4,90 | 4,81 | 4,85 | 0,00% | 965.719,00 |
| 26.12.2023 | 4,75 | 4,89 | 4,75 | 4,85 | 2,11% | 1.387.467,00 |
| 22.12.2023 | 4,75 | 4,86 | 4,70 | 4,75 | 0,64% | 1.448.549,00 |
| 21.12.2023 | 4,60 | 4,74 | 4,55 | 4,72 | 3,28% | 1.758.457,00 |
| 20.12.2023 | 4,68 | 4,76 | 4,56 | 4,57 | -2,77% | 1.601.869,00 |
| 19.12.2023 | 4,65 | 4,82 | 4,62 | 4,70 | 1,95% | 1.997.510,00 |
| 18.12.2023 | 4,68 | 4,69 | 4,53 | 4,61 | -1,71% | 1.812.428,00 |
| 15.12.2023 | 4,88 | 5,02 | 4,67 | 4,69 | -2,90% | 4.638.340,00 |
| 14.12.2023 | 4,67 | 5,00 | 4,67 | 4,83 | 3,43% | 3.717.468,00 |
| 13.12.2023 | 4,50 | 4,68 | 4,39 | 4,67 | 4,71% | 2.525.686,00 |
| 12.12.2023 | 4,53 | 4,53 | 4,40 | 4,46 | -1,55% | 1.875.386,00 |
| 11.12.2023 | 4,50 | 4,64 | 4,46 | 4,53 | 0,67% | 2.679.388,00 |
| 08.12.2023 | 4,41 | 4,54 | 4,41 | 4,50 | 1,81% | 3.191.807,00 |
| 07.12.2023 | 4,43 | 4,54 | 4,27 | 4,42 | 0,23% | 2.679.395,00 |
| 06.12.2023 | 4,33 | 4,55 | 4,29 | 4,41 | 4,01% | 6.730.961,00 |
| 05.12.2023 | 4,23 | 4,27 | 4,09 | 4,24 | 0,95% | 2.738.874,00 |
| 04.12.2023 | 4,23 | 4,34 | 4,09 | 4,20 | -0,71% | 2.201.588,00 |
| 01.12.2023 | 3,85 | 4,27 | 3,79 | 4,23 | 8,60% | 4.395.004,00 |
| 30.11.2023 | 3,92 | 4,02 | 3,80 | 3,90 | -0,38% | 1.996.511,00 |
| 29.11.2023 | 4,00 | 4,08 | 3,88 | 3,91 | -1,26% | 2.406.791,00 |