403,500€
5,02%
Echtzeit-Aktienkurs Ciena Corp.
Bid:
Ask:
Aktienkurse zur Ciena Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 387,25 | 424,20 | 387,15 | 409,65 | 6,62% | - |
| 08.07.2026 | 363,40 | 384,20 | 346,80 | 384,20 | 4,83% | 1.867,00 |
| 07.07.2026 | 371,50 | 375,40 | 354,00 | 366,50 | -3,07% | 876,00 |
| 06.07.2026 | 376,10 | 390,70 | 373,80 | 378,10 | -1,02% | 822,00 |
| 03.07.2026 | 370,10 | 382,00 | 370,10 | 382,00 | 3,69% | 489,00 |
| 02.07.2026 | 405,10 | 409,90 | 364,90 | 368,40 | -8,95% | 1.428,00 |
| 01.07.2026 | 429,90 | 429,90 | 404,30 | 404,60 | -5,75% | 815,00 |
| 30.06.2026 | 418,50 | 429,50 | 414,70 | 429,30 | 2,36% | 801,00 |
| 29.06.2026 | 421,30 | 430,10 | 383,10 | 419,40 | -2,47% | 844,00 |
| 26.06.2026 | 417,00 | 430,00 | 401,70 | 430,00 | 0,33% | 1.036,00 |
| 25.06.2026 | 428,30 | 434,20 | 400,60 | 428,60 | 5,44% | 664,00 |
| 24.06.2026 | 412,00 | 422,70 | 389,80 | 406,50 | 1,63% | 1.242,00 |
| 23.06.2026 | 393,00 | 408,00 | 379,10 | 400,00 | -0,79% | 750,00 |
| 22.06.2026 | 367,80 | 404,00 | 367,80 | 403,20 | 8,13% | 3.761,00 |
| 19.06.2026 | 370,10 | 373,80 | 364,80 | 372,90 | 0,13% | 1.739,00 |
| 18.06.2026 | 382,00 | 394,10 | 371,10 | 372,40 | -2,10% | 3.510,00 |
| 17.06.2026 | 368,40 | 387,20 | 366,30 | 380,40 | 2,64% | 1.669,00 |
| 16.06.2026 | 403,10 | 407,00 | 367,50 | 370,60 | -6,88% | 1.099,00 |
| 15.06.2026 | 395,80 | 407,90 | 386,70 | 398,00 | 2,92% | 1.800,00 |
| 12.06.2026 | 393,30 | 395,90 | 374,10 | 386,70 | 0,73% | 1.356,00 |
| 11.06.2026 | 375,00 | 392,00 | 375,00 | 383,90 | 2,10% | 1.083,00 |
| 10.06.2026 | 377,80 | 388,60 | 368,20 | 376,00 | -0,40% | 1.048,00 |
| 09.06.2026 | 402,70 | 410,30 | 362,10 | 377,50 | -5,03% | 2.989,00 |
| 08.06.2026 | 420,00 | 436,70 | 397,50 | 397,50 | -7,08% | 4.572,00 |
| 05.06.2026 | 455,90 | 455,90 | 423,40 | 427,80 | -8,20% | 2.375,00 |
| 04.06.2026 | 528,40 | 529,40 | 422,10 | 466,00 | -13,22% | 5.237,00 |
| 03.06.2026 | 549,80 | 558,40 | 527,80 | 537,00 | -0,70% | 895,00 |
| 02.06.2026 | 485,10 | 540,80 | 485,10 | 540,80 | 11,21% | 1.502,00 |
| 01.06.2026 | 495,10 | 505,80 | 481,10 | 486,30 | -1,70% | 1.681,00 |
| 29.05.2026 | 487,20 | 500,00 | 461,30 | 494,70 | 1,52% | 1.446,00 |
| 28.05.2026 | 496,20 | 519,40 | 483,80 | 487,30 | -3,85% | 1.888,00 |
| 27.05.2026 | 519,80 | 529,00 | 495,80 | 506,80 | -2,20% | 2.097,00 |
| 26.05.2026 | 510,60 | 519,60 | 494,70 | 518,20 | 0,66% | 916,00 |
| 25.05.2026 | 502,00 | 516,80 | 502,00 | 514,80 | 2,92% | 675,00 |
| 22.05.2026 | 511,20 | 520,60 | 498,90 | 500,20 | -1,50% | 514,00 |
| 21.05.2026 | 480,00 | 507,80 | 476,00 | 507,80 | 6,70% | 1.566,00 |
| 20.05.2026 | 473,90 | 490,00 | 469,20 | 475,90 | 1,78% | 605,00 |
| 19.05.2026 | 449,00 | 467,60 | 429,90 | 467,60 | 4,33% | 1.662,00 |
| 18.05.2026 | 470,10 | 490,10 | 444,80 | 448,20 | -6,45% | 2.018,00 |
| 15.05.2026 | 496,30 | 499,90 | 477,40 | 479,10 | -3,99% | 1.505,00 |
| 14.05.2026 | 493,60 | 506,00 | 486,20 | 499,00 | 0,46% | 851,00 |
| 13.05.2026 | 500,00 | 509,20 | 482,20 | 496,70 | 2,39% | 1.135,00 |
| 12.05.2026 | 493,90 | 494,50 | 467,10 | 485,10 | -1,46% | 1.260,00 |
| 11.05.2026 | 461,00 | 502,40 | 461,00 | 492,30 | 5,24% | 2.054,00 |
| 08.05.2026 | 459,90 | 480,30 | 450,40 | 467,80 | 2,88% | 929,00 |
| 07.05.2026 | 487,80 | 495,30 | 440,70 | 454,70 | -7,17% | 1.823,00 |
| 06.05.2026 | 465,40 | 493,70 | 464,80 | 489,80 | 5,06% | 1.094,00 |
| 05.05.2026 | 466,80 | 479,90 | 461,10 | 466,20 | 1,22% | 1.170,00 |
| 04.05.2026 | 452,20 | 469,00 | 452,20 | 460,60 | 2,36% | 1.069,00 |
| 30.04.2026 | 420,00 | 450,00 | 400,70 | 450,00 | 11,28% | 988,00 |
| 29.04.2026 | 401,30 | 411,80 | 401,10 | 404,40 | 0,37% | 434,00 |
| 28.04.2026 | 429,10 | 435,60 | 395,50 | 402,90 | -5,89% | 1.215,00 |
| 27.04.2026 | 443,10 | 450,30 | 413,50 | 428,10 | -3,36% | 1.125,00 |
| 24.04.2026 | 448,90 | 451,40 | 435,40 | 443,00 | 1,84% | 733,00 |
| 23.04.2026 | 426,40 | 450,00 | 420,80 | 435,00 | 4,92% | 1.127,00 |
| 22.04.2026 | 439,70 | 441,10 | 399,80 | 414,60 | -2,79% | 729,00 |
| 21.04.2026 | 431,30 | 440,00 | 422,10 | 426,50 | -0,23% | 1.108,00 |
| 20.04.2026 | 426,60 | 435,20 | 424,40 | 427,50 | 0,75% | 998,00 |
| 17.04.2026 | 423,00 | 431,80 | 420,10 | 424,30 | 2,44% | 344,00 |
| 16.04.2026 | 406,40 | 414,20 | 395,40 | 414,20 | 5,05% | 506,00 |
| 15.04.2026 | 395,50 | 408,10 | 387,10 | 394,30 | -0,23% | 1.141,00 |
| 14.04.2026 | 413,80 | 417,40 | 389,40 | 395,20 | -4,52% | 914,00 |
| 13.04.2026 | 418,20 | 421,00 | 406,00 | 413,90 | -4,01% | 1.276,00 |
| 10.04.2026 | 425,10 | 431,80 | 407,50 | 431,20 | 2,67% | 492,00 |
| 09.04.2026 | 422,90 | 437,80 | 418,20 | 420,00 | 0,62% | 451,00 |
| 08.04.2026 | 409,90 | 417,40 | 404,20 | 417,40 | 10,34% | 944,00 |
| 07.04.2026 | 376,90 | 380,40 | 366,50 | 378,30 | -1,38% | 864,00 |
| 02.04.2026 | 350,00 | 384,70 | 338,70 | 383,60 | 6,85% | 1.578,00 |
| 01.04.2026 | 347,10 | 361,50 | 339,40 | 359,00 | 11,87% | 941,00 |
| 31.03.2026 | 315,50 | 330,90 | 313,90 | 320,90 | -1,38% | 747,00 |
| 30.03.2026 | 351,60 | 358,60 | 320,30 | 325,40 | -6,44% | 773,00 |
| 27.03.2026 | 344,80 | 352,80 | 328,40 | 347,80 | -0,37% | 607,00 |
| 26.03.2026 | 371,50 | 375,00 | 349,10 | 349,10 | -8,73% | 335,00 |
| 25.03.2026 | 382,50 | 385,00 | 370,00 | 382,50 | 3,63% | 1.083,00 |
| 24.03.2026 | 355,90 | 374,20 | 350,70 | 369,10 | 5,85% | 542,00 |
| 23.03.2026 | 323,40 | 356,80 | 323,20 | 348,70 | 2,83% | 1.590,00 |
| 20.03.2026 | 357,80 | 361,60 | 336,70 | 339,10 | -2,47% | 679,00 |
| 19.03.2026 | 337,00 | 348,50 | 325,10 | 347,70 | 1,82% | 617,00 |
| 18.03.2026 | 324,60 | 341,90 | 322,30 | 341,50 | 8,14% | 61,00 |
| 17.03.2026 | 312,10 | 320,50 | 306,60 | 315,80 | 1,41% | 901,00 |
| 16.03.2026 | 298,40 | 312,90 | 298,40 | 311,40 | 5,63% | 163,00 |
| 13.03.2026 | 292,40 | 304,80 | 292,20 | 294,80 | -1,99% | 707,00 |
| 12.03.2026 | 291,30 | 300,80 | 288,60 | 300,80 | 2,98% | 558,00 |
| 11.03.2026 | 294,90 | 298,00 | 282,40 | 292,10 | -0,95% | 2.292,00 |
| 10.03.2026 | 279,00 | 296,20 | 275,50 | 294,90 | 11,49% | 1.183,00 |
| 09.03.2026 | 247,90 | 265,30 | 245,20 | 264,50 | -0,60% | 741,00 |
| 06.03.2026 | 260,50 | 270,30 | 250,80 | 266,10 | 4,64% | 1.825,00 |
| 05.03.2026 | 306,50 | 306,50 | 250,20 | 254,30 | -13,83% | 5.807,00 |
| 04.03.2026 | 279,70 | 303,10 | 279,70 | 295,10 | 2,82% | 1.156,00 |
| 03.03.2026 | 296,10 | 296,10 | 278,60 | 287,00 | -5,09% | 882,00 |
| 02.03.2026 | 286,40 | 303,80 | 286,40 | 302,40 | 2,34% | 3.562,00 |
| 27.02.2026 | 289,60 | 298,00 | 280,80 | 295,50 | 2,60% | 670,00 |
| 26.02.2026 | 303,70 | 305,00 | 280,00 | 288,00 | -6,71% | 287,00 |
| 25.02.2026 | 295,70 | 308,70 | 289,60 | 308,70 | 7,11% | 389,00 |
| 24.02.2026 | 296,60 | 297,60 | 287,50 | 288,20 | 0,73% | 214,00 |
| 23.02.2026 | 282,00 | 286,10 | 280,00 | 286,10 | 0,35% | 349,00 |
| 20.02.2026 | 272,70 | 287,10 | 270,00 | 285,10 | 6,90% | 538,00 |
| 19.02.2026 | 265,80 | 268,50 | 258,10 | 266,70 | -0,63% | 358,00 |
| 18.02.2026 | 257,70 | 268,40 | 257,20 | 268,40 | 5,96% | 243,00 |
| 17.02.2026 | 254,60 | 255,90 | 244,50 | 253,30 | 4,02% | 716,00 |