312,950€
3,73%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 297,80 | 313,00 | 297,80 | 313,00 | 3,75% | 271,00 |
| 28.09.2026 | 309,20 | 311,10 | 299,60 | 301,70 | -3,36% | 568,00 |
| 25.09.2026 | 318,40 | 322,90 | 312,20 | 312,20 | -1,01% | 1.751,00 |
| 24.09.2026 | 310,20 | 318,90 | 303,90 | 315,40 | 0,70% | 387,00 |
| 23.09.2026 | 322,60 | 326,40 | 308,80 | 313,20 | -2,37% | 1.696,00 |
| 22.09.2026 | 319,90 | 328,90 | 315,10 | 320,80 | 0,85% | 3.401,00 |
| 21.09.2026 | 306,90 | 324,00 | 306,90 | 318,10 | 5,02% | 2.656,00 |
| 18.09.2026 | 303,70 | 309,80 | 298,00 | 302,90 | 1,64% | 988,00 |
| 17.09.2026 | 300,20 | 326,50 | 298,00 | 298,00 | 0,74% | 2.962,00 |
| 16.09.2026 | 290,10 | 308,00 | 286,00 | 295,80 | 2,00% | 487,00 |
| 15.09.2026 | 276,10 | 290,00 | 276,10 | 290,00 | 4,73% | 288,00 |
| 14.09.2026 | 292,50 | 292,50 | 276,90 | 276,90 | -8,31% | 554,00 |
| 11.09.2026 | 290,50 | 305,50 | 285,70 | 302,00 | 4,90% | 844,00 |
| 10.09.2026 | 288,70 | 298,00 | 279,90 | 287,90 | -0,72% | 1.349,00 |
| 09.09.2026 | 296,00 | 298,20 | 289,20 | 290,00 | -1,19% | 456,00 |
| 08.09.2026 | 282,00 | 300,20 | 278,00 | 293,50 | 3,35% | 2.338,00 |
| 07.09.2026 | 279,20 | 284,10 | 274,10 | 284,00 | 2,60% | 186,00 |
| 04.09.2026 | 271,10 | 280,50 | 271,10 | 276,80 | 2,14% | 3.198,00 |
| 03.09.2026 | 310,00 | 322,00 | 268,60 | 271,00 | -10,38% | 5.566,00 |
| 02.09.2026 | 308,70 | 312,90 | 301,80 | 302,40 | -3,42% | 441,00 |
| 01.09.2026 | 333,00 | 333,00 | 309,20 | 313,10 | -4,34% | 284,00 |
| 31.08.2026 | 326,10 | 329,10 | 322,10 | 327,30 | -0,67% | 423,00 |
| 28.08.2026 | 343,20 | 343,20 | 328,00 | 329,50 | -4,41% | 130,00 |
| 27.08.2026 | 355,00 | 362,00 | 339,70 | 344,70 | -0,46% | 255,00 |
| 26.08.2026 | 329,60 | 347,00 | 329,60 | 346,30 | 5,32% | 233,00 |
| 25.08.2026 | 325,00 | 329,90 | 323,10 | 328,80 | 2,98% | 112,00 |
| 24.08.2026 | 334,60 | 334,60 | 312,40 | 319,30 | -6,66% | 761,00 |
| 21.08.2026 | 334,40 | 342,10 | 329,00 | 342,10 | 1,39% | 373,00 |
| 20.08.2026 | 348,80 | 351,00 | 334,30 | 337,40 | -1,63% | 228,00 |
| 19.08.2026 | 344,50 | 362,00 | 336,70 | 343,00 | -0,75% | 568,00 |
| 18.08.2026 | 379,80 | 380,80 | 339,40 | 345,60 | -10,63% | 941,00 |
| 17.08.2026 | 374,60 | 394,30 | 369,00 | 386,70 | 4,51% | 1.441,00 |
| 14.08.2026 | 390,50 | 391,60 | 366,10 | 370,00 | -3,92% | 1.232,00 |
| 13.08.2026 | 381,90 | 400,80 | 370,30 | 385,10 | 2,42% | 695,00 |
| 12.08.2026 | 338,90 | 387,20 | 338,90 | 376,00 | 12,31% | 1.426,00 |
| 11.08.2026 | 335,60 | 340,10 | 334,50 | 334,80 | -0,56% | 286,00 |
| 10.08.2026 | 360,50 | 366,40 | 336,70 | 336,70 | -5,10% | 1.046,00 |
| 07.08.2026 | 362,50 | 368,90 | 345,00 | 354,80 | 0,40% | 847,00 |
| 06.08.2026 | 350,40 | 361,20 | 340,70 | 353,40 | -0,81% | 755,00 |
| 05.08.2026 | 362,00 | 366,50 | 348,50 | 356,30 | -0,17% | 1.296,00 |
| 04.08.2026 | 339,70 | 373,20 | 339,70 | 356,90 | 5,00% | 1.992,00 |
| 03.08.2026 | 333,70 | 339,90 | 312,30 | 339,90 | 2,91% | 423,00 |
| 31.07.2026 | 332,20 | 343,20 | 326,60 | 330,30 | 4,66% | 571,00 |
| 30.07.2026 | 285,10 | 318,90 | 285,00 | 315,60 | 9,20% | 545,00 |
| 29.07.2026 | 300,00 | 312,50 | 285,00 | 289,00 | -5,34% | 744,00 |
| 28.07.2026 | 329,20 | 329,20 | 289,70 | 305,30 | -7,29% | 951,00 |
| 27.07.2026 | 350,10 | 355,70 | 317,40 | 329,30 | -3,91% | 1.018,00 |
| 24.07.2026 | 352,00 | 356,90 | 342,60 | 342,70 | -3,55% | 254,00 |
| 23.07.2026 | 355,10 | 364,00 | 349,30 | 355,30 | 0,82% | 462,00 |
| 22.07.2026 | 358,00 | 359,90 | 342,50 | 352,40 | -1,59% | 721,00 |
| 21.07.2026 | 338,10 | 361,00 | 338,10 | 358,10 | 7,12% | 342,00 |
| 20.07.2026 | 324,00 | 343,70 | 323,80 | 334,30 | 1,61% | 686,00 |
| 17.07.2026 | 330,00 | 335,90 | 318,20 | 329,00 | -3,21% | 2.474,00 |
| 16.07.2026 | 366,70 | 366,70 | 338,10 | 339,90 | -6,88% | 2.886,00 |
| 15.07.2026 | 398,90 | 398,90 | 356,30 | 365,00 | -7,50% | 558,00 |
| 14.07.2026 | 389,10 | 407,40 | 389,10 | 394,60 | 1,41% | 274,00 |
| 13.07.2026 | 391,00 | 399,50 | 386,40 | 389,10 | -3,93% | 1.118,00 |
| 10.07.2026 | 406,20 | 406,20 | 397,60 | 405,00 | -0,32% | 346,00 |
| 09.07.2026 | 384,40 | 422,80 | 383,60 | 406,30 | 5,75% | 1.099,00 |
| 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 |