63,840€
-4,37%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 65,34 | 65,66 | 63,96 | 63,96 | -4,19% | 330,00 |
| 14.11.2024 | 67,80 | 67,80 | 66,50 | 66,76 | -1,97% | 684,00 |
| 13.11.2024 | 66,48 | 68,10 | 66,48 | 68,10 | 1,95% | 442,00 |
| 12.11.2024 | 67,46 | 67,46 | 66,26 | 66,80 | -1,15% | 124,00 |
| 11.11.2024 | 66,94 | 68,98 | 66,94 | 67,58 | 1,29% | 550,00 |
| 08.11.2024 | 65,58 | 67,06 | 64,60 | 66,72 | 1,86% | 407,00 |
| 07.11.2024 | 64,06 | 65,50 | 64,06 | 65,50 | 2,47% | 281,00 |
| 06.11.2024 | 62,12 | 64,02 | 62,12 | 63,92 | 9,53% | 353,00 |
| 05.11.2024 | 57,94 | 58,36 | 57,94 | 58,36 | -0,41% | 26,00 |
| 04.11.2024 | 58,48 | 58,60 | 58,42 | 58,60 | -0,24% | 170,00 |
| 01.11.2024 | 58,30 | 58,74 | 58,30 | 58,74 | -0,07% | 218,00 |
| 31.10.2024 | 58,82 | 58,82 | 58,78 | 58,78 | -2,20% | 56,00 |
| 30.10.2024 | 60,10 | 60,12 | 60,00 | 60,10 | 2,42% | 401,00 |
| 29.10.2024 | 59,18 | 59,18 | 58,66 | 58,68 | -0,95% | 412,00 |
| 28.10.2024 | 59,46 | 59,60 | 56,00 | 59,24 | -0,10% | 2.075,00 |
| 25.10.2024 | 60,78 | 60,90 | 59,30 | 59,30 | -2,53% | 38,00 |
| 24.10.2024 | 61,40 | 62,20 | 60,56 | 60,84 | -0,46% | 261,00 |
| 23.10.2024 | 61,58 | 61,88 | 60,76 | 61,12 | -0,68% | 611,00 |
| 22.10.2024 | 60,94 | 61,54 | 60,50 | 61,54 | 1,38% | 140,00 |
| 21.10.2024 | 59,74 | 61,00 | 59,74 | 60,70 | -0,49% | 369,00 |
| 18.10.2024 | 61,30 | 61,30 | 60,62 | 61,00 | -1,17% | 110,00 |
| 17.10.2024 | 61,64 | 61,72 | 61,44 | 61,72 | 0,88% | 214,00 |
| 16.10.2024 | 60,36 | 61,18 | 60,36 | 61,18 | -0,34% | 68,00 |
| 15.10.2024 | 62,14 | 62,21 | 60,49 | 61,39 | -1,18% | - |
| 14.10.2024 | 62,92 | 63,34 | 61,84 | 62,12 | -2,14% | 248,00 |
| 11.10.2024 | 62,12 | 63,48 | 62,12 | 63,48 | 1,57% | 676,00 |
| 10.10.2024 | 61,90 | 62,50 | 61,14 | 62,50 | 1,26% | 325,00 |
| 09.10.2024 | 59,00 | 62,00 | 59,00 | 61,72 | 3,49% | 461,00 |
| 08.10.2024 | 58,80 | 59,64 | 58,80 | 59,64 | 3,29% | 180,00 |
| 07.10.2024 | 60,58 | 60,72 | 57,74 | 57,74 | -4,69% | 707,00 |
| 04.10.2024 | 59,18 | 60,64 | 58,78 | 60,58 | 0,97% | 585,00 |
| 03.10.2024 | 59,26 | 60,00 | 59,06 | 60,00 | 0,30% | 234,00 |
| 02.10.2024 | 55,16 | 59,96 | 55,16 | 59,82 | 11,02% | 1.342,00 |
| 01.10.2024 | 55,48 | 55,48 | 53,82 | 53,88 | -2,18% | 247,00 |
| 30.09.2024 | 54,98 | 55,34 | 54,36 | 55,08 | -0,36% | 1.129,00 |
| 27.09.2024 | 55,68 | 55,68 | 54,98 | 55,28 | -1,71% | 1.108,00 |
| 26.09.2024 | 55,58 | 56,32 | 54,94 | 56,24 | 2,93% | 1.298,00 |
| 25.09.2024 | 53,64 | 55,00 | 53,52 | 54,64 | -0,29% | 1.669,00 |
| 24.09.2024 | 55,36 | 55,50 | 54,32 | 54,80 | -1,05% | 2.312,00 |
| 23.09.2024 | 53,90 | 55,62 | 53,90 | 55,38 | 5,13% | 4.298,00 |
| 20.09.2024 | 50,80 | 52,68 | 50,80 | 52,68 | 1,66% | 1.005,00 |
| 19.09.2024 | 51,26 | 52,00 | 51,26 | 51,82 | 2,45% | 223,00 |
| 18.09.2024 | 50,64 | 50,64 | 50,58 | 50,58 | -0,32% | 50,00 |
| 17.09.2024 | 50,76 | 51,26 | 50,74 | 50,74 | 0,12% | 125,00 |
| 16.09.2024 | 50,22 | 50,68 | 50,12 | 50,68 | 1,08% | 49,00 |
| 13.09.2024 | 49,45 | 50,50 | 49,45 | 50,14 | 3,38% | 232,00 |
| 12.09.2024 | 48,29 | 48,50 | 48,29 | 48,50 | 1,40% | 40,00 |
| 11.09.2024 | 47,41 | 47,86 | 47,00 | 47,83 | -0,56% | 2.443,00 |
| 10.09.2024 | 46,22 | 48,44 | 46,13 | 48,10 | 3,51% | 316,00 |
| 09.09.2024 | 46,38 | 46,47 | 46,38 | 46,47 | 0,11% | 165,00 |
| 06.09.2024 | 46,22 | 47,80 | 46,22 | 46,42 | -5,25% | 961,00 |
| 05.09.2024 | 49,42 | 49,42 | 48,99 | 48,99 | -1,71% | 64,00 |
| 04.09.2024 | 50,00 | 53,24 | 47,80 | 49,84 | -0,52% | 1.989,00 |
| 03.09.2024 | 51,68 | 52,30 | 50,10 | 50,10 | -3,17% | 532,00 |
| 02.09.2024 | 51,86 | 51,86 | 51,74 | 51,74 | 2,09% | 149,00 |
| 30.08.2024 | 51,58 | 51,68 | 50,68 | 50,68 | -1,21% | 354,00 |
| 29.08.2024 | 51,72 | 52,62 | 51,30 | 51,30 | 1,10% | 1.097,00 |
| 28.08.2024 | 50,86 | 50,88 | 50,74 | 50,74 | -0,55% | 110,00 |
| 27.08.2024 | 50,64 | 51,02 | 50,18 | 51,02 | 0,31% | 776,00 |
| 26.08.2024 | 50,22 | 51,08 | 50,22 | 50,86 | 1,27% | 710,00 |
| 23.08.2024 | 49,33 | 50,22 | 48,95 | 50,22 | 1,87% | 180,00 |
| 22.08.2024 | 49,11 | 49,79 | 49,11 | 49,30 | 0,55% | 1.262,00 |
| 21.08.2024 | 49,80 | 49,80 | 49,03 | 49,03 | 0,37% | 94,00 |
| 20.08.2024 | 48,47 | 48,85 | 48,47 | 48,85 | 0,70% | 175,00 |
| 19.08.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -1,40% | 20,00 |
| 16.08.2024 | 49,39 | 49,73 | 49,14 | 49,20 | 0,63% | 223,00 |
| 15.08.2024 | 46,60 | 49,68 | 46,55 | 48,89 | 8,40% | 770,00 |
| 14.08.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,22% | 75,00 |
| 13.08.2024 | 44,43 | 45,00 | 44,43 | 45,00 | 0,31% | 90,00 |
| 12.08.2024 | 44,51 | 44,86 | 44,50 | 44,86 | 2,21% | 245,00 |
| 09.08.2024 | 44,32 | 44,48 | 43,82 | 43,89 | -1,37% | 126,00 |
| 08.08.2024 | 44,04 | 44,50 | 44,04 | 44,50 | 1,14% | 101,00 |
| 07.08.2024 | 43,62 | 44,00 | 43,26 | 44,00 | 1,76% | 39,00 |
| 06.08.2024 | 42,04 | 43,24 | 41,93 | 43,24 | 2,51% | 242,00 |
| 05.08.2024 | 42,00 | 42,18 | 40,84 | 42,18 | -4,14% | 1.921,00 |
| 02.08.2024 | 46,93 | 46,93 | 44,00 | 44,00 | -6,94% | 1.334,00 |
| 01.08.2024 | 49,37 | 49,37 | 47,28 | 47,28 | -3,49% | 325,00 |
| 31.07.2024 | 48,04 | 48,99 | 48,04 | 48,99 | 4,23% | 251,00 |
| 30.07.2024 | 46,17 | 47,00 | 46,17 | 47,00 | 1,08% | 27,00 |
| 29.07.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,50% | 120,00 |
| 26.07.2024 | 46,07 | 46,50 | 46,07 | 46,27 | 1,89% | 137,00 |
| 25.07.2024 | 45,67 | 45,67 | 45,41 | 45,41 | -3,49% | 6,00 |
| 24.07.2024 | 46,53 | 47,05 | 46,53 | 47,05 | -0,06% | 600,00 |
| 23.07.2024 | 46,34 | 47,17 | 45,91 | 47,08 | 3,31% | 320,00 |
| 22.07.2024 | 45,33 | 45,57 | 45,33 | 45,57 | 0,83% | 60,00 |
| 19.07.2024 | 45,60 | 45,71 | 45,06 | 45,20 | -1,04% | - |
| 18.07.2024 | 45,70 | 45,70 | 45,67 | 45,67 | -1,55% | 120,00 |
| 17.07.2024 | 46,77 | 47,06 | 46,15 | 46,39 | -2,34% | 841,00 |
| 16.07.2024 | 44,46 | 47,50 | 44,46 | 47,50 | 6,00% | 406,00 |
| 15.07.2024 | 44,70 | 44,81 | 44,44 | 44,81 | 0,38% | 654,00 |
| 12.07.2024 | 44,23 | 45,04 | 44,23 | 44,64 | 1,36% | 1.021,00 |
| 11.07.2024 | 43,93 | 44,04 | 43,93 | 44,04 | 2,18% | 70,00 |
| 10.07.2024 | 43,04 | 43,10 | 43,04 | 43,10 | -1,73% | 133,00 |
| 09.07.2024 | 44,75 | 44,81 | 43,86 | 43,86 | 2,09% | 635,00 |
| 08.07.2024 | 43,36 | 43,36 | 42,93 | 42,96 | -0,09% | 117,00 |
| 05.07.2024 | 42,89 | 43,00 | 42,89 | 43,00 | -0,73% | 330,00 |
| 04.07.2024 | 43,46 | 43,47 | 43,31 | 43,32 | -0,77% | - |
| 03.07.2024 | 43,69 | 43,69 | 43,29 | 43,65 | -1,18% | 212,00 |
| 02.07.2024 | 44,57 | 44,57 | 44,13 | 44,17 | 0,07% | 721,00 |
| 01.07.2024 | 45,11 | 45,11 | 44,14 | 44,14 | -2,13% | 184,00 |