76,680€
-0,54%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |