3,890$
-0,51%
Echtzeit-Aktienkurs Ribbon Communications Inc.
Bid:
Ask:
Aktienkurse zur Ribbon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,95 | 3,97 | 3,86 | 3,90 | -0,26% | 326.494,00 |
| 21.11.2024 | 3,89 | 3,93 | 3,87 | 3,91 | 1,30% | 77.101,00 |
| 20.11.2024 | 3,87 | 3,91 | 3,81 | 3,86 | -0,26% | 205.612,00 |
| 19.11.2024 | 3,79 | 3,88 | 3,69 | 3,87 | 1,04% | 218.936,00 |
| 18.11.2024 | 3,94 | 4,10 | 3,83 | 3,83 | -1,54% | 188.316,00 |
| 15.11.2024 | 4,03 | 4,03 | 3,85 | 3,89 | -2,26% | 266.257,00 |
| 14.11.2024 | 4,02 | 4,08 | 3,96 | 3,98 | -1,00% | 313.049,00 |
| 13.11.2024 | 4,12 | 4,20 | 4,02 | 4,02 | -2,43% | 272.031,00 |
| 12.11.2024 | 4,20 | 4,31 | 4,11 | 4,12 | -3,29% | 352.672,00 |
| 11.11.2024 | 4,25 | 4,27 | 4,14 | 4,26 | 2,16% | 429.695,00 |
| 08.11.2024 | 4,03 | 4,20 | 4,02 | 4,17 | 2,46% | 383.021,00 |
| 07.11.2024 | 4,02 | 4,09 | 3,93 | 4,07 | 0,25% | 503.811,00 |
| 06.11.2024 | 3,90 | 4,07 | 3,89 | 4,06 | 6,56% | 672.866,00 |
| 05.11.2024 | 3,64 | 3,83 | 3,64 | 3,81 | 4,38% | 295.980,00 |
| 04.11.2024 | 3,64 | 3,78 | 3,63 | 3,65 | -0,27% | 199.018,00 |
| 01.11.2024 | 3,60 | 3,74 | 3,59 | 3,66 | 2,38% | 205.231,00 |
| 31.10.2024 | 3,67 | 3,70 | 3,55 | 3,58 | -3,38% | 257.503,00 |
| 30.10.2024 | 3,61 | 3,77 | 3,61 | 3,70 | 1,37% | 295.801,00 |
| 29.10.2024 | 3,57 | 3,78 | 3,56 | 3,65 | -1,08% | 329.266,00 |
| 28.10.2024 | 3,75 | 3,79 | 3,65 | 3,69 | -0,27% | 356.102,00 |
| 25.10.2024 | 3,74 | 3,89 | 3,68 | 3,70 | -0,27% | 558.479,00 |
| 24.10.2024 | 3,48 | 3,77 | 3,48 | 3,71 | 8,16% | 772.857,00 |
| 23.10.2024 | 3,38 | 3,48 | 3,38 | 3,43 | 0,29% | 324.278,00 |
| 22.10.2024 | 3,40 | 3,43 | 3,32 | 3,42 | 0,59% | 243.860,00 |
| 21.10.2024 | 3,41 | 3,48 | 3,38 | 3,40 | -0,29% | 236.283,00 |
| 18.10.2024 | 3,56 | 3,60 | 3,40 | 3,41 | -4,21% | 272.460,00 |
| 17.10.2024 | 3,40 | 3,58 | 3,39 | 3,56 | 5,33% | 538.405,00 |
| 16.10.2024 | 3,32 | 3,45 | 3,31 | 3,38 | 3,68% | 276.177,00 |
| 15.10.2024 | 3,33 | 3,38 | 3,26 | 3,26 | -1,36% | 253.615,00 |
| 14.10.2024 | 3,36 | 3,40 | 3,28 | 3,31 | -1,34% | 120.896,00 |
| 11.10.2024 | 3,16 | 3,38 | 3,16 | 3,35 | 4,69% | 252.230,00 |
| 10.10.2024 | 3,24 | 3,30 | 3,19 | 3,20 | -2,74% | 153.967,00 |
| 09.10.2024 | 3,20 | 3,33 | 3,16 | 3,29 | 2,81% | 97.110,00 |
| 08.10.2024 | 3,25 | 3,28 | 3,19 | 3,20 | -0,31% | 150.090,00 |
| 07.10.2024 | 3,25 | 3,30 | 3,19 | 3,21 | -2,13% | 150.911,00 |
| 04.10.2024 | 3,17 | 3,30 | 3,17 | 3,28 | 4,79% | 235.320,00 |
| 03.10.2024 | 3,15 | 3,20 | 3,10 | 3,13 | -1,57% | 142.251,00 |
| 02.10.2024 | 3,10 | 3,21 | 3,07 | 3,18 | 1,92% | 171.885,00 |
| 01.10.2024 | 3,22 | 3,23 | 3,03 | 3,12 | -4,00% | 214.626,00 |
| 30.09.2024 | 3,24 | 3,29 | 3,20 | 3,25 | -0,31% | 184.242,00 |
| 27.09.2024 | 3,26 | 3,36 | 3,24 | 3,26 | 0,77% | 241.637,00 |
| 26.09.2024 | 3,20 | 3,29 | 3,20 | 3,24 | 2,37% | 257.733,00 |
| 25.09.2024 | 3,15 | 3,19 | 3,11 | 3,16 | 0,64% | 168.480,00 |
| 24.09.2024 | 3,13 | 3,20 | 3,09 | 3,14 | 0,64% | 193.839,00 |
| 23.09.2024 | 3,06 | 3,16 | 3,06 | 3,12 | 2,30% | 248.422,00 |
| 20.09.2024 | 3,14 | 3,16 | 3,05 | 3,05 | -2,24% | 706.868,00 |
| 19.09.2024 | 3,09 | 3,12 | 3,02 | 3,12 | 4,70% | 200.525,00 |
| 18.09.2024 | 2,93 | 3,09 | 2,92 | 2,98 | 2,05% | 244.773,00 |
| 17.09.2024 | 3,00 | 3,01 | 2,91 | 2,92 | -2,67% | 313.531,00 |
| 16.09.2024 | 3,05 | 3,06 | 2,95 | 3,00 | -1,64% | 165.560,00 |
| 13.09.2024 | 3,03 | 3,10 | 3,01 | 3,05 | 2,35% | 213.305,00 |
| 12.09.2024 | 2,95 | 3,01 | 2,93 | 2,98 | 1,71% | 175.343,00 |
| 11.09.2024 | 2,88 | 2,94 | 2,84 | 2,93 | 1,03% | 120.976,00 |
| 10.09.2024 | 2,88 | 2,94 | 2,86 | 2,90 | 1,40% | 215.917,00 |
| 09.09.2024 | 2,90 | 2,96 | 2,86 | 2,86 | -1,72% | 152.222,00 |
| 06.09.2024 | 3,03 | 3,06 | 2,91 | 2,91 | -3,96% | 203.494,00 |
| 05.09.2024 | 3,06 | 3,07 | 3,00 | 3,03 | -0,33% | 119.542,00 |
| 04.09.2024 | 3,09 | 3,14 | 3,04 | 3,04 | -2,41% | 148.275,00 |
| 03.09.2024 | 3,35 | 3,36 | 3,11 | 3,12 | -8,65% | 231.774,00 |
| 30.08.2024 | 3,44 | 3,45 | 3,38 | 3,41 | -0,58% | 359.824,00 |
| 29.08.2024 | 3,37 | 3,50 | 3,35 | 3,43 | 2,39% | 190.799,00 |
| 28.08.2024 | 3,35 | 3,47 | 3,31 | 3,35 | -0,30% | 276.226,00 |
| 27.08.2024 | 3,36 | 3,42 | 3,33 | 3,36 | -0,30% | 182.334,00 |
| 26.08.2024 | 3,40 | 3,41 | 3,35 | 3,37 | -0,30% | 207.819,00 |
| 23.08.2024 | 3,25 | 3,40 | 3,25 | 3,38 | 4,64% | 254.459,00 |
| 22.08.2024 | 3,27 | 3,32 | 3,20 | 3,23 | -2,12% | 175.253,00 |
| 21.08.2024 | 3,30 | 3,30 | 3,24 | 3,30 | 0,61% | 172.106,00 |
| 20.08.2024 | 3,37 | 3,37 | 3,26 | 3,28 | -3,24% | 199.417,00 |
| 19.08.2024 | 3,20 | 3,39 | 3,16 | 3,39 | 5,94% | 290.207,00 |
| 16.08.2024 | 3,09 | 3,23 | 3,09 | 3,20 | 2,89% | 263.364,00 |
| 15.08.2024 | 3,04 | 3,12 | 2,96 | 3,11 | 5,78% | 210.825,00 |
| 14.08.2024 | 2,99 | 3,03 | 2,93 | 2,94 | -0,68% | 187.385,00 |
| 13.08.2024 | 2,94 | 2,99 | 2,91 | 2,96 | 0,34% | 176.779,00 |
| 12.08.2024 | 2,94 | 3,00 | 2,92 | 2,95 | 0,34% | 262.162,00 |
| 09.08.2024 | 2,92 | 2,95 | 2,84 | 2,94 | -0,34% | 176.490,00 |
| 08.08.2024 | 2,86 | 2,95 | 2,86 | 2,95 | 4,06% | 169.871,00 |
| 07.08.2024 | 2,95 | 2,96 | 2,83 | 2,84 | -1,39% | 194.266,00 |
| 06.08.2024 | 2,83 | 2,95 | 2,83 | 2,88 | 1,41% | 280.310,00 |
| 05.08.2024 | 2,81 | 2,88 | 2,75 | 2,84 | -4,87% | 487.242,00 |
| 02.08.2024 | 3,00 | 3,12 | 2,96 | 2,98 | -5,70% | 534.424,00 |
| 01.08.2024 | 3,37 | 3,43 | 3,14 | 3,16 | -6,78% | 532.507,00 |
| 31.07.2024 | 3,24 | 3,52 | 3,24 | 3,39 | 5,28% | 628.147,00 |
| 30.07.2024 | 3,24 | 3,43 | 3,22 | 3,22 | -1,53% | 525.335,00 |
| 29.07.2024 | 3,25 | 3,31 | 3,20 | 3,27 | 0,77% | 413.853,00 |
| 26.07.2024 | 3,27 | 3,42 | 3,18 | 3,25 | 0,46% | 681.796,00 |
| 25.07.2024 | 3,57 | 3,57 | 3,01 | 3,23 | -16,97% | 1.549.973,00 |
| 24.07.2024 | 3,89 | 3,94 | 3,85 | 3,89 | -0,77% | 688.035,00 |
| 23.07.2024 | 3,89 | 3,95 | 3,84 | 3,92 | 1,03% | 608.694,00 |
| 22.07.2024 | 3,75 | 3,90 | 3,70 | 3,88 | 4,86% | 367.385,00 |
| 19.07.2024 | 3,75 | 3,75 | 3,65 | 3,70 | -0,54% | 253.074,00 |
| 18.07.2024 | 3,80 | 3,87 | 3,71 | 3,72 | -3,63% | 258.217,00 |
| 17.07.2024 | 3,89 | 3,91 | 3,81 | 3,86 | -1,03% | 332.561,00 |
| 16.07.2024 | 3,92 | 3,92 | 3,84 | 3,90 | 1,30% | 479.854,00 |
| 15.07.2024 | 3,70 | 3,90 | 3,70 | 3,85 | 3,77% | 563.852,00 |
| 12.07.2024 | 3,77 | 3,82 | 3,70 | 3,71 | 0,00% | 608.766,00 |
| 11.07.2024 | 3,47 | 3,80 | 3,45 | 3,71 | 14,15% | 841.840,00 |
| 10.07.2024 | 3,26 | 3,26 | 3,20 | 3,25 | 0,00% | 176.958,00 |
| 09.07.2024 | 3,32 | 3,33 | 3,25 | 3,25 | -2,40% | 163.990,00 |
| 08.07.2024 | 3,28 | 3,34 | 3,28 | 3,33 | 2,15% | 199.062,00 |
| 05.07.2024 | 3,21 | 3,28 | 3,21 | 3,26 | -0,61% | 324.992,00 |