144,975€
2,10%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 143,15 | 148,45 | 143,15 | 146,50 | 3,17% | 501,00 |
| 14.10.2025 | 141,95 | 143,05 | 140,05 | 142,00 | -1,46% | 262,00 |
| 13.10.2025 | 136,20 | 144,70 | 135,00 | 144,10 | 7,58% | 2.030,00 |
| 10.10.2025 | 141,50 | 145,75 | 132,25 | 133,95 | -4,97% | 488,00 |
| 09.10.2025 | 136,80 | 140,95 | 136,30 | 140,95 | 3,22% | 393,00 |
| 08.10.2025 | 129,75 | 136,60 | 129,65 | 136,55 | 6,68% | 459,00 |
| 07.10.2025 | 130,35 | 132,50 | 126,85 | 128,00 | -3,18% | 340,00 |
| 06.10.2025 | 131,25 | 136,05 | 130,40 | 132,20 | 1,93% | 272,00 |
| 03.10.2025 | 131,20 | 131,25 | 129,55 | 129,70 | -0,57% | 356,00 |
| 02.10.2025 | 128,95 | 131,65 | 126,95 | 130,45 | 1,95% | 497,00 |
| 01.10.2025 | 122,65 | 129,45 | 122,65 | 127,95 | 2,94% | 1.479,00 |
| 30.09.2025 | 122,80 | 124,40 | 122,15 | 124,30 | 0,89% | 460,00 |
| 29.09.2025 | 121,00 | 124,25 | 121,00 | 123,20 | 2,11% | 477,00 |
| 26.09.2025 | 117,00 | 122,25 | 116,45 | 120,65 | 3,34% | 1.918,00 |
| 25.09.2025 | 118,55 | 118,55 | 112,45 | 116,75 | -1,97% | 333,00 |
| 24.09.2025 | 118,90 | 120,40 | 117,85 | 119,10 | 0,93% | 821,00 |
| 23.09.2025 | 118,70 | 118,70 | 117,60 | 118,00 | 0,17% | 100,00 |
| 22.09.2025 | 118,35 | 118,35 | 116,05 | 117,80 | 0,55% | 569,00 |
| 19.09.2025 | 116,60 | 117,15 | 116,10 | 117,15 | 0,00% | 197,00 |
| 18.09.2025 | 116,80 | 118,30 | 116,00 | 117,15 | 0,95% | 1.223,00 |
| 17.09.2025 | 115,40 | 116,55 | 111,95 | 116,05 | 1,13% | 1.058,00 |
| 16.09.2025 | 115,05 | 116,05 | 113,05 | 114,75 | -0,56% | 404,00 |
| 15.09.2025 | 111,25 | 117,05 | 110,95 | 115,40 | 3,22% | 530,00 |
| 12.09.2025 | 113,00 | 113,90 | 111,50 | 111,80 | -1,54% | 233,00 |
| 11.09.2025 | 111,65 | 114,10 | 110,70 | 113,55 | 1,88% | 744,00 |
| 10.09.2025 | 105,60 | 111,45 | 104,60 | 111,45 | 7,94% | 338,00 |
| 09.09.2025 | 100,70 | 103,25 | 100,70 | 103,25 | 2,33% | 104,00 |
| 08.09.2025 | 99,24 | 101,40 | 99,24 | 100,90 | 2,15% | 181,00 |
| 05.09.2025 | 100,95 | 100,95 | 98,22 | 98,78 | -1,37% | 2.284,00 |
| 04.09.2025 | 82,00 | 104,40 | 80,36 | 100,15 | 24,04% | 2.760,00 |
| 03.09.2025 | 81,06 | 81,06 | 80,64 | 80,74 | 0,72% | 144,00 |
| 02.09.2025 | 79,50 | 80,16 | 79,50 | 80,16 | -0,05% | 60,00 |
| 01.09.2025 | 80,56 | 80,56 | 79,80 | 80,20 | 0,07% | 230,00 |
| 29.08.2025 | 83,08 | 83,08 | 80,14 | 80,14 | -4,60% | 238,00 |
| 28.08.2025 | 79,92 | 84,00 | 79,92 | 84,00 | 5,13% | 110,00 |
| 27.08.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 1,58% | 2,00 |
| 26.08.2025 | 77,34 | 79,10 | 77,34 | 78,66 | 2,42% | 564,00 |
| 25.08.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,42% | 5,00 |
| 22.08.2025 | 75,50 | 76,58 | 74,86 | 76,48 | 1,76% | 246,00 |
| 21.08.2025 | 73,92 | 75,22 | 73,92 | 75,16 | 2,87% | 224,00 |
| 20.08.2025 | 76,02 | 76,02 | 73,06 | 73,06 | -4,80% | 91,00 |
| 19.08.2025 | 78,82 | 78,82 | 76,58 | 76,74 | -1,49% | 114,00 |
| 18.08.2025 | 77,22 | 77,90 | 77,22 | 77,90 | 0,99% | 2,00 |
| 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 |