1,410$
-6,62%
Echtzeit-Aktienkurs Ribbon Communications
Bid:
Ask:
Aktienkurse zur Ribbon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,51 | 1,51 | 1,38 | 1,41 | -6,93% | 1.592.710,00 |
| 19.10.2026 | 1,34 | 1,53 | 1,33 | 1,52 | 14,77% | 1.829.920,00 |
| 16.10.2026 | 1,42 | 1,42 | 1,30 | 1,32 | -7,04% | 1.629.433,00 |
| 15.10.2026 | 1,44 | 1,46 | 1,35 | 1,42 | -1,39% | 1.805.462,00 |
| 14.10.2026 | 1,50 | 1,52 | 1,44 | 1,44 | -4,00% | 1.104.064,00 |
| 13.10.2026 | 1,56 | 1,59 | 1,50 | 1,50 | -5,06% | 1.212.749,00 |
| 12.10.2026 | 1,69 | 1,70 | 1,55 | 1,58 | -7,06% | 1.263.575,00 |
| 09.10.2026 | 1,72 | 1,75 | 1,70 | 1,70 | -0,58% | 519.153,00 |
| 08.10.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -7,07% | 1.266.898,00 |
| 07.10.2026 | 1,74 | 1,87 | 1,73 | 1,84 | 3,95% | 1.146.965,00 |
| 06.10.2026 | 1,73 | 1,78 | 1,70 | 1,77 | 3,81% | 971.489,00 |
| 05.10.2026 | 1,77 | 1,77 | 1,64 | 1,71 | -3,67% | 3.947.448,00 |
| 02.10.2026 | 1,75 | 1,79 | 1,72 | 1,77 | 3,21% | 2.251.491,00 |
| 01.10.2026 | 1,76 | 1,76 | 1,70 | 1,72 | -2,83% | 1.382.042,00 |
| 30.09.2026 | 1,79 | 1,83 | 1,69 | 1,77 | -1,40% | 1.259.964,00 |
| 29.09.2026 | 1,74 | 1,80 | 1,73 | 1,79 | 3,47% | 588.154,00 |
| 28.09.2026 | 1,80 | 1,80 | 1,71 | 1,73 | -3,89% | 1.146.088,00 |
| 25.09.2026 | 1,84 | 1,87 | 1,77 | 1,80 | -1,37% | 946.071,00 |
| 24.09.2026 | 1,79 | 1,84 | 1,76 | 1,83 | 1,11% | 811.833,00 |
| 23.09.2026 | 1,82 | 1,83 | 1,75 | 1,81 | -1,90% | 1.600.207,00 |
| 22.09.2026 | 1,82 | 1,84 | 1,78 | 1,84 | 0,55% | 431.365,00 |
| 21.09.2026 | 1,72 | 1,83 | 1,71 | 1,83 | 6,40% | 688.989,00 |
| 18.09.2026 | 1,66 | 1,77 | 1,64 | 1,72 | 2,99% | 1.671.984,00 |
| 17.09.2026 | 1,67 | 1,69 | 1,61 | 1,67 | 2,14% | 1.101.359,00 |
| 16.09.2026 | 1,80 | 1,81 | 1,55 | 1,64 | -10,41% | 3.201.387,00 |
| 15.09.2026 | 1,94 | 1,96 | 1,80 | 1,83 | -9,20% | 1.823.575,00 |
| 14.09.2026 | 1,96 | 2,04 | 1,94 | 2,01 | 1,01% | 426.675,00 |
| 11.09.2026 | 1,97 | 2,05 | 1,97 | 1,99 | 2,05% | 585.226,00 |
| 10.09.2026 | 1,95 | 1,97 | 1,94 | 1,95 | -1,02% | 631.779,00 |
| 09.09.2026 | 1,94 | 2,01 | 1,94 | 1,97 | 1,29% | 789.302,00 |
| 08.09.2026 | 1,98 | 2,00 | 1,89 | 1,95 | -2,26% | 605.176,00 |
| 04.09.2026 | 1,99 | 2,01 | 1,95 | 1,99 | 0,00% | 668.335,00 |
| 03.09.2026 | 1,97 | 2,00 | 1,94 | 1,99 | 1,53% | 603.632,00 |
| 02.09.2026 | 1,97 | 1,97 | 1,94 | 1,96 | 0,51% | 563.986,00 |
| 01.09.2026 | 1,97 | 1,98 | 1,94 | 1,95 | -2,11% | 595.678,00 |
| 31.08.2026 | 2,02 | 2,03 | 1,97 | 1,99 | -1,87% | 544.736,00 |
| 28.08.2026 | 2,00 | 2,04 | 1,97 | 2,03 | 1,50% | 580.401,00 |
| 27.08.2026 | 2,05 | 2,10 | 2,00 | 2,00 | -1,48% | 416.729,00 |
| 26.08.2026 | 2,06 | 2,07 | 2,01 | 2,03 | -1,46% | 517.697,00 |
| 25.08.2026 | 2,05 | 2,09 | 2,05 | 2,06 | 0,49% | 441.790,00 |
| 24.08.2026 | 2,01 | 2,13 | 1,99 | 2,05 | 0,99% | 811.705,00 |
| 21.08.2026 | 1,99 | 2,04 | 1,97 | 2,03 | 1,75% | 1.106.090,00 |
| 20.08.2026 | 2,02 | 2,03 | 1,98 | 2,00 | -1,48% | 932.838,00 |
| 19.08.2026 | 2,06 | 2,08 | 1,99 | 2,03 | -0,74% | 1.062.322,00 |
| 18.08.2026 | 2,05 | 2,07 | 2,00 | 2,04 | -1,92% | 632.873,00 |
| 17.08.2026 | 2,09 | 2,11 | 2,06 | 2,08 | -1,42% | 320.434,00 |
| 14.08.2026 | 2,12 | 2,15 | 2,05 | 2,11 | 0,00% | 480.411,00 |
| 13.08.2026 | 2,09 | 2,16 | 2,07 | 2,11 | 1,69% | 671.106,00 |
| 12.08.2026 | 2,02 | 2,11 | 2,02 | 2,08 | 4,27% | 379.320,00 |
| 11.08.2026 | 2,06 | 2,07 | 1,99 | 1,99 | -3,16% | 699.364,00 |
| 10.08.2026 | 2,13 | 2,14 | 2,05 | 2,06 | -3,97% | 527.861,00 |
| 07.08.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 2,64% | 637.793,00 |
| 06.08.2026 | 2,11 | 2,15 | 2,08 | 2,09 | -3,02% | 696.625,00 |
| 05.08.2026 | 2,15 | 2,18 | 2,06 | 2,15 | -0,46% | 740.785,00 |
| 04.08.2026 | 2,14 | 2,24 | 2,14 | 2,16 | 1,89% | 621.353,00 |
| 03.08.2026 | 2,14 | 2,16 | 2,08 | 2,12 | -0,93% | 584.867,00 |
| 31.07.2026 | 2,14 | 2,21 | 2,09 | 2,14 | 0,94% | 793.201,00 |
| 30.07.2026 | 2,22 | 2,28 | 2,11 | 2,12 | -3,85% | 769.233,00 |
| 29.07.2026 | 2,27 | 2,33 | 2,08 | 2,21 | 7,56% | 1.792.696,00 |
| 28.07.2026 | 2,06 | 2,08 | 1,96 | 2,05 | 0,24% | 932.847,00 |
| 27.07.2026 | 2,03 | 2,07 | 1,98 | 2,05 | 1,74% | 689.254,00 |
| 24.07.2026 | 2,02 | 2,05 | 1,98 | 2,01 | -0,50% | 806.817,00 |
| 23.07.2026 | 2,15 | 2,17 | 1,98 | 2,02 | -6,05% | 1.106.054,00 |
| 22.07.2026 | 2,24 | 2,27 | 2,15 | 2,15 | -5,29% | 630.520,00 |
| 21.07.2026 | 2,13 | 2,28 | 2,13 | 2,27 | 7,58% | 535.629,00 |
| 20.07.2026 | 2,21 | 2,24 | 2,11 | 2,11 | -4,09% | 586.368,00 |
| 17.07.2026 | 2,09 | 2,25 | 2,08 | 2,20 | 2,56% | 889.694,00 |
| 16.07.2026 | 2,18 | 2,18 | 2,10 | 2,15 | -1,83% | 488.679,00 |
| 15.07.2026 | 2,35 | 2,44 | 2,18 | 2,19 | -6,62% | 726.213,00 |
| 14.07.2026 | 2,29 | 2,44 | 2,26 | 2,34 | 2,41% | 2.601.852,00 |
| 13.07.2026 | 2,31 | 2,37 | 2,28 | 2,29 | -1,51% | 388.142,00 |
| 10.07.2026 | 2,22 | 2,34 | 2,22 | 2,32 | 3,11% | 481.589,00 |
| 09.07.2026 | 2,22 | 2,32 | 2,22 | 2,25 | 1,58% | 593.263,00 |
| 08.07.2026 | 2,10 | 2,22 | 2,08 | 2,22 | 4,48% | 878.732,00 |
| 07.07.2026 | 2,23 | 2,23 | 2,11 | 2,12 | -4,07% | 743.634,00 |
| 06.07.2026 | 2,18 | 2,28 | 2,17 | 2,21 | 3,27% | 556.774,00 |
| 02.07.2026 | 2,35 | 2,37 | 2,13 | 2,14 | -8,94% | 710.180,00 |
| 01.07.2026 | 2,30 | 2,40 | 2,30 | 2,35 | 0,43% | 614.091,00 |
| 30.06.2026 | 2,24 | 2,35 | 2,22 | 2,34 | 5,17% | 611.105,00 |
| 29.06.2026 | 2,21 | 2,24 | 2,12 | 2,23 | 1,14% | 604.651,00 |
| 26.06.2026 | 2,23 | 2,25 | 2,17 | 2,20 | -2,00% | 1.735.743,00 |
| 25.06.2026 | 2,35 | 2,40 | 2,21 | 2,25 | -3,23% | 734.795,00 |
| 24.06.2026 | 2,42 | 2,43 | 2,30 | 2,32 | -3,73% | 692.868,00 |
| 23.06.2026 | 2,45 | 2,48 | 2,40 | 2,41 | -3,02% | 416.006,00 |
| 22.06.2026 | 2,54 | 2,58 | 2,43 | 2,49 | -2,93% | 745.058,00 |
| 18.06.2026 | 2,60 | 2,64 | 2,51 | 2,56 | 0,20% | 1.160.864,00 |
| 17.06.2026 | 2,62 | 2,66 | 2,55 | 2,56 | -2,11% | 943.258,00 |
| 16.06.2026 | 2,73 | 2,80 | 2,60 | 2,61 | -4,04% | 1.051.771,00 |
| 15.06.2026 | 2,75 | 2,78 | 2,69 | 2,72 | 1,12% | 427.237,00 |
| 12.06.2026 | 2,70 | 2,73 | 2,61 | 2,69 | -0,37% | 719.110,00 |
| 11.06.2026 | 2,64 | 2,70 | 2,58 | 2,70 | 3,45% | 582.899,00 |
| 10.06.2026 | 2,64 | 2,69 | 2,60 | 2,61 | -1,51% | 632.078,00 |
| 09.06.2026 | 2,92 | 2,95 | 2,62 | 2,65 | -7,99% | 882.863,00 |
| 08.06.2026 | 2,86 | 2,96 | 2,84 | 2,88 | 1,77% | 576.987,00 |
| 05.06.2026 | 3,02 | 3,09 | 2,81 | 2,83 | -7,82% | 902.370,00 |
| 04.06.2026 | 3,09 | 3,10 | 2,98 | 3,07 | -1,76% | 784.932,00 |
| 03.06.2026 | 3,29 | 3,30 | 3,11 | 3,13 | -6,16% | 896.992,00 |
| 02.06.2026 | 3,10 | 3,41 | 3,09 | 3,33 | 7,77% | 1.711.513,00 |
| 01.06.2026 | 3,06 | 3,10 | 2,97 | 3,09 | 0,32% | 710.547,00 |
| 29.05.2026 | 3,07 | 3,10 | 2,98 | 3,08 | 0,16% | 1.100.053,00 |