82,490€
0,30%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 80,96 | 80,96 | 80,16 | 80,16 | 0,83% | 50,00 |
| 13.01.2025 | 79,60 | 79,66 | 79,00 | 79,50 | -1,27% | 221,00 |
| 10.01.2025 | 79,28 | 80,64 | 78,98 | 80,52 | 1,07% | 497,00 |
| 09.01.2025 | 79,47 | 79,71 | 79,43 | 79,67 | -0,09% | - |
| 08.01.2025 | 78,84 | 79,74 | 78,84 | 79,74 | 0,48% | 88,00 |
| 07.01.2025 | 81,36 | 81,78 | 78,64 | 79,36 | -2,89% | 665,00 |
| 06.01.2025 | 80,64 | 81,72 | 80,52 | 81,72 | 0,37% | 306,00 |
| 03.01.2025 | 81,10 | 81,64 | 81,10 | 81,42 | 1,02% | 246,00 |
| 02.01.2025 | 81,56 | 82,92 | 79,90 | 80,60 | -1,10% | 881,00 |
| 30.12.2024 | 82,44 | 83,04 | 81,50 | 81,50 | -1,83% | 213,00 |
| 27.12.2024 | 84,76 | 85,16 | 82,62 | 83,02 | -1,57% | 471,00 |
| 23.12.2024 | 84,74 | 84,74 | 83,10 | 84,34 | -0,19% | 945,00 |
| 20.12.2024 | 81,42 | 85,60 | 81,40 | 84,50 | 3,66% | 571,00 |
| 19.12.2024 | 80,40 | 82,34 | 80,40 | 81,52 | 0,12% | 345,00 |
| 18.12.2024 | 83,72 | 84,46 | 81,42 | 81,42 | -2,72% | 557,00 |
| 17.12.2024 | 86,28 | 86,28 | 83,70 | 83,70 | -3,08% | 421,00 |
| 16.12.2024 | 86,04 | 86,90 | 84,92 | 86,36 | 1,94% | 1.431,00 |
| 13.12.2024 | 81,50 | 86,52 | 80,48 | 84,72 | 5,03% | 3.717,00 |
| 12.12.2024 | 69,86 | 83,90 | 66,00 | 80,66 | 14,61% | 1.753,00 |
| 11.12.2024 | 67,32 | 70,42 | 62,00 | 70,38 | 3,65% | 727,00 |
| 10.12.2024 | 69,30 | 69,30 | 67,90 | 67,90 | -2,64% | 338,00 |
| 09.12.2024 | 69,40 | 70,26 | 69,40 | 69,74 | 0,52% | 191,00 |
| 06.12.2024 | 68,00 | 69,38 | 68,00 | 69,38 | 1,40% | 102,00 |
| 05.12.2024 | 69,68 | 69,88 | 68,42 | 68,42 | -1,75% | 217,00 |
| 04.12.2024 | 67,56 | 69,64 | 67,56 | 69,64 | 2,96% | 655,00 |
| 03.12.2024 | 67,00 | 67,64 | 67,00 | 67,64 | 1,11% | 149,00 |
| 02.12.2024 | 65,82 | 66,90 | 65,82 | 66,90 | 1,15% | 180,00 |
| 29.11.2024 | 65,36 | 66,14 | 65,36 | 66,14 | 2,07% | 187,00 |
| 28.11.2024 | 65,50 | 65,50 | 64,80 | 64,80 | -0,31% | 380,00 |
| 27.11.2024 | 66,82 | 67,48 | 65,00 | 65,00 | -2,75% | 187,00 |
| 26.11.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -1,65% | 60,00 |
| 25.11.2024 | 67,74 | 68,90 | 67,34 | 67,96 | 1,19% | 1.071,00 |
| 22.11.2024 | 65,18 | 67,16 | 65,18 | 67,16 | 2,85% | 264,00 |
| 21.11.2024 | 62,91 | 65,33 | 62,79 | 65,30 | 3,26% | - |
| 20.11.2024 | 63,94 | 63,94 | 63,24 | 63,24 | -0,53% | 99,00 |
| 19.11.2024 | 63,58 | 63,58 | 63,58 | 63,58 | 2,09% | 17,00 |
| 18.11.2024 | 63,28 | 63,28 | 62,14 | 62,28 | -2,63% | 222,00 |
| 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 |