63,790€
1,25%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,88 | 63,88 | 63,24 | 63,24 | 0,38% | 97,00 |
| 05.06.2025 | 74,40 | 75,50 | 62,22 | 63,00 | -15,09% | 4.165,00 |
| 04.06.2025 | 73,50 | 74,20 | 73,50 | 74,20 | 1,84% | 205,00 |
| 03.06.2025 | 70,86 | 72,86 | 70,86 | 72,86 | 3,67% | 218,00 |
| 02.06.2025 | 70,26 | 70,28 | 69,90 | 70,28 | -0,55% | 15,00 |
| 30.05.2025 | 71,77 | 72,13 | 69,33 | 70,67 | -2,66% | - |
| 29.05.2025 | 75,80 | 76,42 | 72,60 | 72,60 | -0,55% | 362,00 |
| 28.05.2025 | 72,52 | 73,00 | 72,52 | 73,00 | 1,14% | 28,00 |
| 27.05.2025 | 72,02 | 72,18 | 72,02 | 72,18 | 1,55% | 233,00 |
| 26.05.2025 | 70,72 | 71,74 | 70,72 | 71,08 | 1,11% | 36,00 |
| 23.05.2025 | 70,34 | 70,34 | 68,44 | 70,30 | -1,84% | 260,00 |
| 22.05.2025 | 70,46 | 71,62 | 70,46 | 71,62 | -0,53% | 184,00 |
| 21.05.2025 | 70,78 | 72,00 | 70,78 | 72,00 | 0,53% | 194,00 |
| 20.05.2025 | 71,94 | 71,94 | 71,62 | 71,62 | -0,39% | 226,00 |
| 19.05.2025 | 72,04 | 72,04 | 70,38 | 71,90 | -0,14% | 232,00 |
| 16.05.2025 | 71,30 | 72,00 | 71,30 | 72,00 | 0,28% | 54,00 |
| 15.05.2025 | 71,02 | 71,92 | 71,02 | 71,80 | 1,33% | 44,00 |
| 14.05.2025 | 71,70 | 71,76 | 70,86 | 70,86 | -1,34% | 139,00 |
| 13.05.2025 | 71,16 | 71,82 | 70,40 | 71,82 | 1,07% | 351,00 |
| 12.05.2025 | 68,30 | 71,06 | 68,30 | 71,06 | 7,90% | 117,00 |
| 09.05.2025 | 66,86 | 66,86 | 65,86 | 65,86 | -1,79% | 140,00 |
| 08.05.2025 | 65,98 | 67,78 | 65,90 | 67,06 | 5,04% | 298,00 |
| 07.05.2025 | 64,04 | 64,24 | 63,84 | 63,84 | -0,25% | 32,00 |
| 06.05.2025 | 63,54 | 64,00 | 63,54 | 64,00 | -0,87% | 195,00 |
| 05.05.2025 | 65,28 | 65,28 | 64,56 | 64,56 | -0,46% | 45,00 |
| 02.05.2025 | 62,80 | 64,86 | 62,80 | 64,86 | 13,67% | 376,00 |
| 30.04.2025 | 58,06 | 58,06 | 57,06 | 57,06 | -3,61% | 296,00 |
| 29.04.2025 | 58,52 | 59,20 | 58,52 | 59,20 | 1,20% | 85,00 |
| 28.04.2025 | 57,90 | 58,50 | 57,90 | 58,50 | 1,56% | 117,00 |
| 25.04.2025 | 56,50 | 57,60 | 56,50 | 57,60 | 2,89% | 60,00 |
| 24.04.2025 | 54,52 | 55,98 | 54,52 | 55,98 | -0,39% | 118,00 |
| 23.04.2025 | 53,46 | 57,96 | 53,46 | 56,20 | 10,33% | 126,00 |
| 22.04.2025 | 50,26 | 50,94 | 50,26 | 50,94 | -3,89% | 429,00 |
| 17.04.2025 | 52,28 | 53,00 | 51,90 | 53,00 | 1,42% | 726,00 |
| 16.04.2025 | 51,34 | 52,26 | 51,34 | 52,26 | 1,52% | 222,00 |
| 15.04.2025 | 52,06 | 52,06 | 51,48 | 51,48 | -0,81% | 13,00 |
| 14.04.2025 | 52,52 | 53,34 | 51,80 | 51,90 | 2,41% | 469,00 |
| 11.04.2025 | 51,56 | 51,56 | 50,68 | 50,68 | -2,91% | 27,00 |
| 10.04.2025 | 53,52 | 53,52 | 52,20 | 52,20 | -8,81% | 43,00 |
| 09.04.2025 | 47,81 | 57,82 | 47,81 | 57,24 | 14,48% | 734,00 |
| 08.04.2025 | 51,04 | 54,00 | 50,00 | 50,00 | 0,68% | 1.034,00 |
| 07.04.2025 | 46,18 | 49,66 | 45,49 | 49,66 | 2,67% | 886,00 |
| 04.04.2025 | 50,14 | 50,14 | 45,77 | 48,37 | -5,60% | 526,00 |
| 03.04.2025 | 55,24 | 55,24 | 51,24 | 51,24 | -14,88% | 3.039,00 |
| 02.04.2025 | 57,24 | 60,98 | 57,24 | 60,20 | 8,16% | 139,00 |
| 01.04.2025 | 55,66 | 55,66 | 55,66 | 55,66 | 0,54% | 4,00 |
| 31.03.2025 | 56,10 | 56,10 | 53,86 | 55,36 | -3,32% | 635,00 |
| 28.03.2025 | 58,20 | 58,20 | 57,26 | 57,26 | -2,05% | 200,00 |
| 27.03.2025 | 60,94 | 60,94 | 57,94 | 58,46 | -5,72% | 177,00 |
| 26.03.2025 | 64,28 | 64,64 | 61,46 | 62,01 | -3,14% | - |
| 25.03.2025 | 64,80 | 64,80 | 64,02 | 64,02 | 0,38% | 538,00 |
| 24.03.2025 | 60,80 | 63,84 | 60,80 | 63,78 | 6,98% | 191,00 |
| 21.03.2025 | 60,36 | 60,50 | 59,62 | 59,62 | -1,78% | 164,00 |
| 20.03.2025 | 60,72 | 61,08 | 60,00 | 60,70 | 0,03% | 619,00 |
| 19.03.2025 | 59,18 | 60,68 | 59,18 | 60,68 | 2,78% | 880,00 |
| 18.03.2025 | 59,74 | 60,06 | 59,04 | 59,04 | -0,07% | 219,00 |
| 17.03.2025 | 58,16 | 59,08 | 58,16 | 59,08 | 1,72% | 144,00 |
| 14.03.2025 | 58,26 | 58,26 | 57,78 | 58,08 | 1,01% | 166,00 |
| 13.03.2025 | 60,92 | 61,04 | 57,50 | 57,50 | -5,95% | 1.267,00 |
| 12.03.2025 | 58,50 | 61,16 | 58,50 | 61,14 | 4,62% | 208,00 |
| 11.03.2025 | 59,60 | 67,32 | 55,00 | 58,44 | -3,02% | 914,00 |
| 10.03.2025 | 63,24 | 63,36 | 59,38 | 60,26 | -4,65% | 453,00 |
| 07.03.2025 | 63,32 | 63,32 | 59,76 | 63,20 | -1,99% | 978,00 |
| 06.03.2025 | 70,28 | 70,50 | 63,74 | 64,48 | -7,25% | 1.741,00 |
| 05.03.2025 | 69,78 | 69,78 | 69,52 | 69,52 | -0,26% | 41,00 |
| 04.03.2025 | 71,20 | 71,20 | 67,40 | 69,70 | -1,83% | 1.382,00 |
| 03.03.2025 | 74,48 | 74,48 | 71,00 | 71,00 | -6,11% | 190,00 |
| 28.02.2025 | 74,80 | 75,62 | 73,06 | 75,62 | -1,92% | 220,00 |
| 27.02.2025 | 78,92 | 78,92 | 77,00 | 77,10 | 0,50% | 162,00 |
| 26.02.2025 | 74,70 | 77,60 | 74,70 | 76,72 | 3,06% | 709,00 |
| 25.02.2025 | 76,40 | 76,40 | 72,62 | 74,44 | -3,60% | 966,00 |
| 24.02.2025 | 80,88 | 80,88 | 76,62 | 77,22 | -4,38% | 869,00 |
| 21.02.2025 | 82,02 | 82,78 | 80,48 | 80,76 | -1,49% | 554,00 |
| 20.02.2025 | 82,70 | 82,86 | 81,80 | 81,98 | -2,38% | 222,00 |
| 19.02.2025 | 85,50 | 85,50 | 83,68 | 83,98 | -2,01% | 160,00 |
| 18.02.2025 | 85,82 | 88,16 | 85,14 | 85,70 | 0,28% | 343,00 |
| 17.02.2025 | 86,26 | 86,26 | 85,46 | 85,46 | 0,49% | 3,00 |
| 14.02.2025 | 84,46 | 85,08 | 84,40 | 85,04 | -0,19% | 150,00 |
| 13.02.2025 | 87,14 | 87,14 | 84,66 | 85,20 | 2,43% | 190,00 |
| 12.02.2025 | 84,00 | 84,20 | 82,00 | 83,18 | -1,79% | 360,00 |
| 11.02.2025 | 87,44 | 87,44 | 84,52 | 84,70 | -3,84% | 498,00 |
| 10.02.2025 | 87,00 | 88,72 | 86,98 | 88,08 | -0,18% | 187,00 |
| 07.02.2025 | 89,22 | 90,04 | 88,24 | 88,24 | -1,14% | 496,00 |
| 06.02.2025 | 90,00 | 91,88 | 89,08 | 89,26 | 1,92% | 669,00 |
| 05.02.2025 | 84,66 | 88,60 | 83,58 | 87,58 | 5,39% | 669,00 |
| 04.02.2025 | 84,88 | 84,90 | 83,10 | 83,10 | -0,34% | 374,00 |
| 03.02.2025 | 82,78 | 83,72 | 79,54 | 83,38 | -0,69% | 3.780,00 |
| 31.01.2025 | 82,44 | 83,96 | 82,44 | 83,96 | 2,89% | 222,00 |
| 30.01.2025 | 80,16 | 82,10 | 79,22 | 81,60 | 3,42% | 310,00 |
| 29.01.2025 | 77,84 | 78,90 | 77,10 | 78,90 | 2,76% | 1.543,00 |
| 28.01.2025 | 74,56 | 77,34 | 73,84 | 76,78 | 6,64% | 1.460,00 |
| 27.01.2025 | 88,52 | 88,52 | 72,00 | 72,00 | -23,55% | 2.830,00 |
| 24.01.2025 | 94,16 | 96,04 | 92,92 | 94,18 | -1,34% | 365,00 |
| 23.01.2025 | 91,26 | 96,54 | 90,00 | 95,46 | 5,36% | 2.087,00 |
| 22.01.2025 | 86,60 | 90,60 | 86,22 | 90,60 | 6,21% | 2.129,00 |
| 21.01.2025 | 81,76 | 85,30 | 81,76 | 85,30 | 4,59% | 207,00 |
| 20.01.2025 | 82,74 | 82,74 | 81,20 | 81,56 | -0,49% | 512,00 |
| 17.01.2025 | 81,38 | 81,96 | 81,38 | 81,96 | -0,34% | 147,00 |
| 16.01.2025 | 83,28 | 83,46 | 82,24 | 82,24 | -0,12% | 82,00 |
| 15.01.2025 | 81,60 | 82,76 | 80,70 | 82,34 | 2,72% | 123,00 |