77,670€
0,74%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 78,72 | 78,72 | 77,14 | 77,14 | 0,05% | 38,00 |
| 14.08.2025 | 81,42 | 81,42 | 76,70 | 77,10 | -4,67% | 197,00 |
| 13.08.2025 | 82,14 | 83,98 | 80,42 | 80,88 | 1,10% | 270,00 |
| 12.08.2025 | 79,96 | 80,12 | 79,96 | 80,00 | -0,82% | 210,00 |
| 11.08.2025 | 81,86 | 81,96 | 80,66 | 80,66 | -1,73% | 40,00 |
| 08.08.2025 | 81,66 | 82,40 | 81,42 | 82,08 | 1,31% | 331,00 |
| 07.08.2025 | 81,02 | 81,02 | 81,02 | 81,02 | 0,95% | 65,00 |
| 06.08.2025 | 78,90 | 80,26 | 78,60 | 80,26 | 0,15% | 95,00 |
| 05.08.2025 | 80,16 | 80,20 | 80,14 | 80,14 | 1,47% | 25,00 |
| 04.08.2025 | 76,84 | 78,98 | 76,84 | 78,98 | 3,11% | 84,00 |
| 01.08.2025 | 80,56 | 80,56 | 76,08 | 76,60 | -6,40% | 1.465,00 |
| 31.07.2025 | 82,04 | 83,00 | 81,84 | 81,84 | 1,59% | 107,00 |
| 30.07.2025 | 78,62 | 80,56 | 78,54 | 80,56 | 1,33% | 204,00 |
| 29.07.2025 | 78,86 | 80,10 | 78,86 | 79,50 | 4,11% | 335,00 |
| 28.07.2025 | 76,00 | 76,40 | 76,00 | 76,36 | 1,81% | 1.060,00 |
| 25.07.2025 | 74,72 | 75,00 | 74,66 | 75,00 | 1,02% | 167,00 |
| 24.07.2025 | 73,64 | 74,24 | 73,64 | 74,24 | 1,56% | 40,00 |
| 23.07.2025 | 73,00 | 73,82 | 73,00 | 73,10 | 1,13% | 274,00 |
| 22.07.2025 | 72,28 | 72,28 | 72,28 | 72,28 | -0,82% | 5,00 |
| 21.07.2025 | 72,86 | 73,58 | 72,10 | 72,88 | -0,90% | 244,00 |
| 18.07.2025 | 72,56 | 73,54 | 72,36 | 73,54 | 0,68% | 371,00 |
| 17.07.2025 | 72,94 | 73,04 | 72,28 | 73,04 | 2,44% | 53,00 |
| 16.07.2025 | 70,48 | 71,30 | 70,48 | 71,30 | 0,68% | 29,00 |
| 15.07.2025 | 69,68 | 70,84 | 69,68 | 70,82 | 5,51% | 236,00 |
| 14.07.2025 | 66,30 | 67,12 | 66,30 | 67,12 | 1,21% | 112,00 |
| 11.07.2025 | 66,52 | 66,52 | 66,32 | 66,32 | -1,51% | 41,00 |
| 10.07.2025 | 67,92 | 67,94 | 67,30 | 67,34 | 0,75% | 31,00 |
| 09.07.2025 | 66,80 | 67,06 | 66,80 | 66,84 | -0,77% | 174,00 |
| 08.07.2025 | 65,80 | 67,36 | 65,00 | 67,36 | -1,58% | 427,00 |
| 07.07.2025 | 68,38 | 68,44 | 68,38 | 68,44 | 0,32% | 266,00 |
| 04.07.2025 | 68,38 | 68,38 | 68,22 | 68,22 | -1,54% | 49,00 |
| 03.07.2025 | 67,51 | 69,45 | 67,39 | 69,29 | 3,23% | - |
| 02.07.2025 | 67,12 | 67,12 | 67,12 | 67,12 | -1,24% | 100,00 |
| 01.07.2025 | 68,76 | 68,76 | 67,96 | 67,96 | -1,99% | 2,00 |
| 30.06.2025 | 70,50 | 70,86 | 69,34 | 69,34 | -1,06% | 70,00 |
| 27.06.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,60% | 18,00 |
| 26.06.2025 | 67,68 | 69,98 | 67,68 | 69,66 | 2,44% | 474,00 |
| 25.06.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,50% | 5,00 |
| 24.06.2025 | 66,10 | 68,34 | 65,60 | 68,34 | 4,75% | 304,00 |
| 23.06.2025 | 64,98 | 65,24 | 64,40 | 65,24 | -0,49% | 163,00 |
| 20.06.2025 | 63,58 | 65,56 | 63,58 | 65,56 | 2,98% | 201,00 |
| 19.06.2025 | 64,09 | 64,14 | 63,53 | 63,66 | -0,87% | - |
| 18.06.2025 | 63,86 | 64,36 | 63,86 | 64,22 | 0,88% | 320,00 |
| 17.06.2025 | 63,10 | 64,10 | 63,10 | 63,66 | -0,22% | 212,00 |
| 16.06.2025 | 62,94 | 63,80 | 62,52 | 63,80 | 2,11% | 371,00 |
| 13.06.2025 | 62,90 | 62,96 | 62,48 | 62,48 | -0,67% | 410,00 |
| 12.06.2025 | 62,14 | 62,90 | 62,08 | 62,90 | -0,35% | 413,00 |
| 11.06.2025 | 62,96 | 63,12 | 62,96 | 63,12 | 1,35% | 11,00 |
| 10.06.2025 | 63,02 | 64,02 | 62,28 | 62,28 | -3,38% | 923,00 |
| 09.06.2025 | 64,12 | 64,86 | 64,12 | 64,46 | 1,93% | 56,00 |
| 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% | - |