192,000€
-1,99%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 197,70 | 197,88 | 193,00 | 193,30 | -1,33% | - |
| 09.01.2026 | 196,35 | 196,45 | 187,00 | 195,90 | 0,49% | 2.055,00 |
| 08.01.2026 | 220,10 | 223,50 | 190,40 | 194,95 | -12,03% | 2.559,00 |
| 07.01.2026 | 220,70 | 222,20 | 210,90 | 221,60 | 1,89% | 930,00 |
| 06.01.2026 | 199,80 | 217,90 | 191,70 | 217,50 | 10,46% | 7.390,00 |
| 05.01.2026 | 214,10 | 218,30 | 191,25 | 196,90 | -5,52% | 8.339,00 |
| 02.01.2026 | 201,70 | 211,20 | 201,70 | 208,40 | 4,04% | 1.125,00 |
| 30.12.2025 | 200,50 | 205,20 | 199,00 | 200,30 | -1,43% | 154,00 |
| 29.12.2025 | 202,90 | 208,00 | 196,20 | 203,20 | -1,12% | 902,00 |
| 23.12.2025 | 203,60 | 206,40 | 198,65 | 205,50 | 3,40% | 373,00 |
| 22.12.2025 | 197,95 | 203,90 | 195,95 | 198,75 | 1,74% | 1.045,00 |
| 19.12.2025 | 182,80 | 195,35 | 181,80 | 195,35 | 8,80% | 720,00 |
| 18.12.2025 | 173,00 | 184,05 | 173,00 | 179,55 | 4,09% | 668,00 |
| 17.12.2025 | 177,00 | 184,35 | 172,50 | 172,50 | -3,06% | 826,00 |
| 16.12.2025 | 182,65 | 182,65 | 175,05 | 177,95 | -5,82% | 739,00 |
| 15.12.2025 | 181,90 | 190,60 | 181,90 | 188,95 | 2,63% | 310,00 |
| 12.12.2025 | 207,30 | 209,90 | 184,10 | 184,10 | -7,86% | 624,00 |
| 11.12.2025 | 191,80 | 208,40 | 191,80 | 199,80 | 5,55% | 1.227,00 |
| 10.12.2025 | 185,50 | 189,30 | 185,15 | 189,30 | 1,45% | 43,00 |
| 09.12.2025 | 184,65 | 187,30 | 183,70 | 186,60 | 4,30% | 178,00 |
| 08.12.2025 | 173,70 | 178,90 | 173,70 | 178,90 | 6,24% | 460,00 |
| 05.12.2025 | 172,05 | 172,05 | 168,40 | 168,40 | 0,00% | 24,00 |
| 04.12.2025 | 165,25 | 168,80 | 163,85 | 168,40 | 1,08% | 151,00 |
| 03.12.2025 | 176,95 | 176,95 | 161,00 | 166,60 | -3,20% | 101,00 |
| 02.12.2025 | 174,95 | 175,00 | 170,45 | 172,10 | 0,82% | 519,00 |
| 01.12.2025 | 174,10 | 176,00 | 167,20 | 170,70 | -2,68% | 455,00 |
| 28.11.2025 | 174,70 | 175,45 | 174,70 | 175,40 | 2,01% | 11,00 |
| 27.11.2025 | 177,55 | 177,55 | 169,05 | 171,95 | -1,01% | 14,00 |
| 26.11.2025 | 172,25 | 173,70 | 172,25 | 173,70 | 4,42% | 14,00 |
| 25.11.2025 | 169,10 | 169,10 | 166,35 | 166,35 | -1,83% | 59,00 |
| 24.11.2025 | 167,20 | 169,45 | 167,20 | 169,45 | 13,69% | 17,00 |
| 21.11.2025 | 150,45 | 153,55 | 149,05 | 149,05 | -11,41% | 223,00 |
| 20.11.2025 | 172,30 | 173,80 | 168,25 | 168,25 | 3,57% | 195,00 |
| 19.11.2025 | 161,50 | 162,45 | 161,45 | 162,45 | 0,43% | 158,00 |
| 18.11.2025 | 161,75 | 161,75 | 161,75 | 161,75 | -1,88% | - |
| 17.11.2025 | 165,50 | 167,10 | 164,85 | 164,85 | 4,90% | 188,00 |
| 14.11.2025 | 162,80 | 162,95 | 157,15 | 157,15 | -13,30% | 1.282,00 |
| 13.11.2025 | 181,25 | 181,25 | 181,25 | 181,25 | -0,08% | 8,00 |
| 12.11.2025 | 181,50 | 181,50 | 181,05 | 181,40 | 2,78% | 2,00 |
| 11.11.2025 | 180,20 | 181,30 | 174,35 | 176,50 | -1,67% | 190,00 |
| 10.11.2025 | 177,75 | 183,60 | 176,25 | 179,50 | 7,52% | 251,00 |
| 07.11.2025 | 176,70 | 176,70 | 166,95 | 166,95 | -3,05% | 433,00 |
| 06.11.2025 | 172,90 | 172,90 | 172,20 | 172,20 | 6,53% | 39,00 |
| 04.11.2025 | 163,30 | 163,30 | 161,15 | 161,65 | -2,44% | 266,00 |
| 03.11.2025 | 166,45 | 166,45 | 164,55 | 165,70 | 2,51% | 90,00 |
| 31.10.2025 | 161,65 | 161,65 | 161,65 | 161,65 | -1,37% | - |
| 30.10.2025 | 163,95 | 164,85 | 161,75 | 163,90 | 1,36% | 457,00 |
| 29.10.2025 | 158,65 | 161,70 | 158,45 | 161,70 | 3,09% | 133,00 |
| 28.10.2025 | 155,80 | 156,85 | 155,80 | 156,85 | -0,03% | 31,00 |
| 27.10.2025 | 158,15 | 158,65 | 156,40 | 156,90 | 1,32% | 96,00 |
| 24.10.2025 | 150,30 | 154,85 | 150,30 | 154,85 | 4,03% | 81,00 |
| 23.10.2025 | 148,85 | 148,85 | 148,85 | 148,85 | 2,69% | - |
| 22.10.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -1,63% | 1,00 |
| 21.10.2025 | 149,55 | 149,55 | 147,35 | 147,35 | -2,06% | 44,00 |
| 20.10.2025 | 148,25 | 150,45 | 148,25 | 150,45 | 2,14% | 35,00 |
| 17.10.2025 | 142,50 | 147,30 | 142,50 | 147,30 | -1,77% | 101,00 |
| 16.10.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 2,15% | - |
| 15.10.2025 | 144,60 | 147,95 | 144,60 | 146,80 | 2,98% | 95,00 |
| 14.10.2025 | 138,70 | 142,55 | 138,70 | 142,55 | 1,39% | 371,00 |
| 13.10.2025 | 141,20 | 141,20 | 139,30 | 140,60 | -1,68% | 11,00 |
| 10.10.2025 | 142,70 | 145,05 | 142,70 | 143,00 | 9,92% | 59,00 |
| 08.10.2025 | 130,20 | 131,55 | 130,10 | 130,10 | 1,68% | 32,00 |
| 07.10.2025 | 131,40 | 131,40 | 127,95 | 127,95 | -2,96% | 34,00 |
| 06.10.2025 | 131,80 | 131,85 | 131,80 | 131,85 | 1,31% | 70,00 |
| 03.10.2025 | 130,15 | 130,15 | 129,95 | 130,15 | 1,48% | 109,00 |
| 02.10.2025 | 130,00 | 130,00 | 126,90 | 128,25 | 4,87% | 73,00 |
| 01.10.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -0,41% | 20,00 |
| 30.09.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -0,53% | - |
| 29.09.2025 | 121,00 | 123,90 | 121,00 | 123,45 | 2,19% | 302,00 |
| 26.09.2025 | 118,75 | 120,80 | 118,75 | 120,80 | 3,51% | 103,00 |
| 25.09.2025 | 114,15 | 116,70 | 114,15 | 116,70 | -1,23% | 115,00 |
| 24.09.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -0,46% | - |
| 23.09.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 1,06% | - |
| 22.09.2025 | 115,35 | 117,50 | 115,35 | 117,45 | 0,69% | 71,00 |
| 19.09.2025 | 116,65 | 116,65 | 116,65 | 116,65 | -1,31% | - |
| 18.09.2025 | 116,90 | 118,20 | 116,90 | 118,20 | 2,47% | 244,00 |
| 17.09.2025 | 116,90 | 116,90 | 115,25 | 115,35 | 1,14% | 76,00 |
| 16.09.2025 | 113,85 | 114,05 | 113,85 | 114,05 | -1,72% | 3,00 |
| 15.09.2025 | 110,90 | 116,05 | 110,90 | 116,05 | 3,57% | 32,00 |
| 12.09.2025 | 112,25 | 112,40 | 112,05 | 112,05 | -1,75% | 141,00 |
| 11.09.2025 | 110,75 | 114,05 | 110,75 | 114,05 | 3,49% | 100,00 |
| 10.09.2025 | 102,65 | 111,10 | 102,65 | 110,20 | 7,15% | 140,00 |
| 09.09.2025 | 102,85 | 102,85 | 102,85 | 102,85 | 2,03% | - |