450,100€
11,30%
Echtzeit-Aktienkurs Ciena Corp
Bid:
Ask:
Aktienkurse zur Ciena Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 260,90 | 260,90 | 243,50 | 243,50 | -1,06% | 50,00 |
| 13.02.2026 | 245,00 | 247,20 | 228,80 | 246,10 | 1,74% | 709,00 |
| 12.02.2026 | 256,30 | 257,00 | 240,10 | 241,90 | -1,43% | 735,00 |
| 11.02.2026 | 251,20 | 259,70 | 242,60 | 245,40 | -0,65% | 146,00 |
| 10.02.2026 | 246,00 | 247,00 | 241,70 | 247,00 | 0,16% | 189,00 |
| 09.02.2026 | 233,60 | 248,40 | 225,30 | 246,60 | 12,91% | 355,00 |
| 06.02.2026 | 214,30 | 225,30 | 214,30 | 218,40 | 0,18% | 606,00 |
| 05.02.2026 | 220,20 | 220,20 | 207,60 | 218,00 | -2,33% | 2.264,00 |
| 04.02.2026 | 242,30 | 244,20 | 217,70 | 223,20 | -6,42% | 409,00 |
| 03.02.2026 | 231,20 | 238,50 | 230,40 | 238,50 | 4,15% | 620,00 |
| 02.02.2026 | 203,80 | 229,00 | 203,80 | 229,00 | 7,97% | 332,00 |
| 30.01.2026 | 212,70 | 220,00 | 210,80 | 212,10 | 2,02% | 923,00 |
| 29.01.2026 | 217,70 | 219,10 | 204,40 | 207,90 | -0,81% | 389,00 |
| 28.01.2026 | 213,00 | 213,00 | 206,70 | 209,60 | 2,39% | 395,00 |
| 27.01.2026 | 199,35 | 206,10 | 198,40 | 204,70 | 3,67% | 128,00 |
| 26.01.2026 | 192,85 | 199,30 | 190,30 | 197,45 | 1,80% | 471,00 |
| 23.01.2026 | 193,95 | 194,25 | 189,85 | 193,95 | -1,37% | 291,00 |
| 22.01.2026 | 200,00 | 200,00 | 191,35 | 196,65 | -3,13% | 197,00 |
| 21.01.2026 | 208,00 | 208,00 | 195,85 | 203,00 | -2,40% | 175,00 |
| 20.01.2026 | 199,90 | 210,00 | 191,75 | 208,00 | 3,33% | 765,00 |
| 19.01.2026 | 202,00 | 203,40 | 196,05 | 201,30 | -5,45% | 1.105,00 |
| 16.01.2026 | 211,90 | 214,30 | 211,90 | 212,90 | -0,65% | 262,00 |
| 15.01.2026 | 208,80 | 214,30 | 207,80 | 214,30 | 5,15% | 186,00 |
| 14.01.2026 | 211,50 | 213,60 | 203,80 | 203,80 | -1,88% | 250,00 |
| 13.01.2026 | 200,00 | 207,70 | 200,00 | 207,70 | 6,70% | 42,00 |
| 12.01.2026 | 195,10 | 196,05 | 190,80 | 194,65 | 1,30% | 393,00 |
| 09.01.2026 | 195,20 | 195,20 | 189,00 | 192,15 | -5,58% | 373,00 |
| 08.01.2026 | 222,70 | 222,70 | 203,50 | 203,50 | -7,16% | 99,00 |
| 07.01.2026 | 216,60 | 219,90 | 213,10 | 219,20 | 14,91% | 784,00 |
| 06.01.2026 | 199,60 | 199,85 | 190,75 | 190,75 | -2,48% | 200,00 |
| 05.01.2026 | 213,60 | 216,90 | 195,60 | 195,60 | -5,69% | 401,00 |
| 02.01.2026 | 206,40 | 211,40 | 204,00 | 207,40 | 1,97% | 386,00 |
| 30.12.2025 | 195,10 | 203,40 | 195,05 | 203,40 | 0,69% | 237,00 |
| 29.12.2025 | 203,90 | 203,90 | 201,20 | 202,00 | -1,22% | 222,00 |
| 23.12.2025 | 202,30 | 205,10 | 199,20 | 204,50 | 3,99% | 153,00 |
| 22.12.2025 | 200,90 | 203,40 | 196,50 | 196,65 | 3,91% | 415,00 |
| 19.12.2025 | 183,60 | 189,25 | 183,60 | 189,25 | 4,01% | 137,00 |
| 18.12.2025 | 173,75 | 181,95 | 173,75 | 181,95 | 3,76% | 33,00 |
| 17.12.2025 | 182,85 | 183,65 | 174,90 | 175,35 | -0,71% | 287,00 |
| 16.12.2025 | 181,35 | 182,30 | 175,75 | 176,60 | -7,25% | 251,00 |
| 15.12.2025 | 188,30 | 190,45 | 188,30 | 190,40 | 2,95% | 92,00 |
| 12.12.2025 | 205,50 | 205,50 | 184,90 | 184,95 | -7,43% | 389,00 |
| 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 |