16,800€
-0,59%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 16,95 | 17,00 | 16,90 | 16,90 | 0,00% | - |
| 26.11.2025 | 16,75 | 17,25 | 16,55 | 16,90 | 1,81% | 100,00 |
| 25.11.2025 | 16,35 | 16,80 | 16,10 | 16,60 | 3,11% | - |
| 24.11.2025 | 15,05 | 16,10 | 14,95 | 16,10 | 6,62% | - |
| 21.11.2025 | 14,35 | 15,15 | 14,10 | 15,10 | 2,37% | - |
| 20.11.2025 | 15,20 | 15,60 | 14,60 | 14,75 | 0,68% | - |
| 19.11.2025 | 14,45 | 14,95 | 14,40 | 14,65 | 2,09% | - |
| 18.11.2025 | 14,10 | 14,45 | 13,90 | 14,35 | 0,35% | - |
| 17.11.2025 | 14,55 | 14,80 | 14,25 | 14,30 | 0,00% | - |
| 14.11.2025 | 14,35 | 14,70 | 13,65 | 14,30 | 0,00% | - |
| 13.11.2025 | 15,35 | 15,40 | 14,25 | 14,30 | -5,30% | - |
| 12.11.2025 | 15,20 | 15,50 | 15,10 | 15,10 | 1,34% | 1.091,00 |
| 11.11.2025 | 14,45 | 15,20 | 14,35 | 14,90 | 2,76% | - |
| 10.11.2025 | 14,70 | 15,00 | 14,45 | 14,50 | 0,00% | - |
| 07.11.2025 | 14,20 | 14,55 | 13,65 | 14,50 | 2,84% | - |
| 06.11.2025 | 14,35 | 14,60 | 14,05 | 14,10 | -2,76% | - |
| 05.11.2025 | 13,75 | 14,75 | 13,70 | 14,50 | 5,07% | - |
| 04.11.2025 | 13,85 | 14,10 | 13,20 | 13,80 | -1,78% | - |
| 03.11.2025 | 15,25 | 15,35 | 13,75 | 14,05 | -5,07% | - |
| 31.10.2025 | 14,70 | 15,50 | 14,40 | 14,80 | 2,42% | - |
| 30.10.2025 | 13,80 | 16,10 | 13,25 | 14,45 | 7,04% | - |
| 28.10.2025 | 13,60 | 13,95 | 13,50 | 13,50 | -2,17% | - |
| 27.10.2025 | 13,75 | 14,10 | 13,55 | 13,80 | -0,36% | - |
| 24.10.2025 | 13,85 | 13,95 | 13,70 | 13,85 | 3,36% | - |
| 23.10.2025 | 13,35 | 13,95 | 13,30 | 13,40 | 0,00% | - |
| 22.10.2025 | 13,65 | 13,80 | 12,95 | 13,40 | -0,37% | 25.050,00 |
| 20.10.2025 | 13,25 | 13,55 | 13,15 | 13,45 | 3,46% | - |
| 17.10.2025 | 13,10 | 13,15 | 12,80 | 13,00 | -0,76% | 1.000,00 |
| 15.10.2025 | 13,40 | 13,65 | 13,10 | 13,10 | -0,76% | 1.000,00 |
| 14.10.2025 | 13,00 | 13,45 | 12,75 | 13,20 | 2,33% | - |
| 13.10.2025 | 13,00 | 13,40 | 12,70 | 12,90 | 1,57% | - |
| 10.10.2025 | 13,35 | 13,55 | 12,70 | 12,70 | -4,87% | - |
| 09.10.2025 | 13,00 | 13,35 | 12,75 | 13,35 | 4,30% | - |
| 08.10.2025 | 13,05 | 13,15 | 12,80 | 12,80 | -0,78% | - |
| 07.10.2025 | 13,15 | 13,45 | 12,75 | 12,90 | 0,00% | - |
| 06.10.2025 | 13,45 | 13,50 | 12,75 | 12,90 | -1,53% | - |
| 03.10.2025 | 13,45 | 13,55 | 13,10 | 13,10 | -0,76% | 15.000,00 |
| 02.10.2025 | 13,75 | 13,80 | 13,20 | 13,20 | -2,22% | - |
| 01.10.2025 | 13,15 | 13,85 | 13,00 | 13,50 | 3,05% | 10.000,00 |
| 30.09.2025 | 13,10 | 13,25 | 12,95 | 13,10 | 0,77% | - |
| 29.09.2025 | 13,50 | 13,60 | 12,85 | 13,00 | 0,00% | 300,00 |
| 26.09.2025 | 13,40 | 13,55 | 13,00 | 13,00 | -1,89% | - |
| 25.09.2025 | 13,40 | 13,55 | 12,95 | 13,25 | -0,38% | - |
| 24.09.2025 | 13,75 | 14,10 | 13,30 | 13,30 | -2,21% | - |
| 23.09.2025 | 14,40 | 14,50 | 13,60 | 13,60 | -4,23% | - |
| 22.09.2025 | 14,05 | 14,40 | 13,60 | 14,20 | 0,71% | 290,00 |
| 19.09.2025 | 14,15 | 14,40 | 13,95 | 14,10 | 1,08% | - |
| 18.09.2025 | 13,90 | 14,10 | 13,85 | 13,95 | 1,45% | - |
| 17.09.2025 | 13,80 | 14,05 | 13,55 | 13,75 | -4,51% | - |
| 16.09.2025 | 14,20 | 14,40 | 13,75 | 14,40 | 1,77% | 345,00 |
| 15.09.2025 | 13,90 | 14,25 | 13,85 | 14,15 | -0,35% | - |
| 12.09.2025 | 14,00 | 14,30 | 13,95 | 14,20 | 1,43% | - |
| 11.09.2025 | 14,05 | 14,30 | 13,80 | 14,00 | -1,06% | - |
| 10.09.2025 | 13,90 | 14,30 | 13,75 | 14,15 | 1,43% | - |
| 09.09.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 1,82% | - |
| 08.09.2025 | 13,75 | 14,00 | 13,55 | 13,70 | 0,74% | - |
| 05.09.2025 | 13,95 | 14,10 | 13,55 | 13,60 | -2,51% | - |
| 04.09.2025 | 13,85 | 14,20 | 13,85 | 13,95 | 1,82% | - |
| 03.09.2025 | 13,70 | 14,15 | 13,65 | 13,70 | 2,24% | - |
| 02.09.2025 | 13,75 | 14,00 | 13,05 | 13,40 | -2,19% | - |
| 01.09.2025 | 13,65 | 13,80 | 13,65 | 13,70 | 0,00% | - |
| 29.08.2025 | 13,80 | 14,00 | 13,50 | 13,70 | 0,00% | - |
| 28.08.2025 | 13,85 | 14,25 | 13,55 | 13,70 | -0,72% | - |
| 27.08.2025 | 14,40 | 14,75 | 13,80 | 13,80 | 0,73% | - |
| 26.08.2025 | 13,80 | 14,15 | 13,55 | 13,70 | 0,37% | - |
| 25.08.2025 | 13,30 | 13,90 | 13,30 | 13,65 | 2,25% | - |
| 22.08.2025 | 13,20 | 13,65 | 13,15 | 13,35 | 1,52% | - |
| 21.08.2025 | 13,80 | 13,85 | 13,15 | 13,15 | -2,23% | - |
| 20.08.2025 | 13,25 | 13,45 | 12,85 | 13,45 | 1,51% | - |
| 19.08.2025 | 13,60 | 13,80 | 13,25 | 13,25 | -1,49% | - |
| 18.08.2025 | 13,65 | 13,75 | 13,25 | 13,45 | 1,51% | 720,00 |
| 15.08.2025 | 13,00 | 13,35 | 12,60 | 13,25 | 2,32% | - |
| 14.08.2025 | 12,95 | 13,15 | 12,55 | 12,95 | -0,77% | 2.000,00 |
| 13.08.2025 | 13,05 | 13,25 | 12,55 | 13,05 | -2,61% | 26,00 |
| 12.08.2025 | 13,15 | 13,45 | 13,00 | 13,40 | 1,90% | 150,00 |
| 11.08.2025 | 13,50 | 13,70 | 13,05 | 13,15 | -1,50% | 500,00 |
| 08.08.2025 | 12,95 | 13,50 | 12,75 | 13,35 | 3,89% | - |
| 07.08.2025 | 12,40 | 13,20 | 12,25 | 12,85 | 3,63% | - |
| 06.08.2025 | 12,75 | 12,95 | 12,15 | 12,40 | -2,75% | 1.500,00 |
| 05.08.2025 | 12,60 | 13,55 | 12,20 | 12,75 | 1,59% | 2.020,00 |
| 04.08.2025 | 8,98 | 13,05 | 8,93 | 12,55 | 86,62% | 37.000,00 |
| 01.08.2025 | 7,10 | 7,13 | 6,48 | 6,73 | -6,60% | - |
| 31.07.2025 | 7,33 | 7,43 | 7,13 | 7,20 | 1,05% | 718,00 |
| 30.07.2025 | 7,50 | 7,63 | 7,05 | 7,13 | -1,38% | 1.200,00 |
| 29.07.2025 | 7,05 | 7,53 | 7,05 | 7,23 | 2,85% | - |
| 28.07.2025 | 6,90 | 7,10 | 6,83 | 7,03 | 3,69% | - |
| 25.07.2025 | 6,75 | 6,83 | 6,58 | 6,78 | 0,74% | - |
| 24.07.2025 | 7,05 | 7,18 | 6,73 | 6,73 | -3,58% | - |
| 23.07.2025 | 6,55 | 7,15 | 6,48 | 6,98 | 7,72% | - |
| 22.07.2025 | 6,73 | 6,83 | 6,23 | 6,48 | -3,72% | - |
| 21.07.2025 | 6,80 | 6,93 | 6,68 | 6,73 | -0,74% | - |
| 18.07.2025 | 6,65 | 6,83 | 6,58 | 6,78 | 1,88% | - |
| 17.07.2025 | 6,55 | 6,70 | 6,43 | 6,65 | 2,70% | - |
| 16.07.2025 | 6,25 | 6,48 | 6,10 | 6,48 | 3,19% | - |
| 15.07.2025 | 6,73 | 6,85 | 6,23 | 6,28 | -5,99% | - |
| 14.07.2025 | 6,38 | 6,73 | 6,25 | 6,68 | 3,89% | - |
| 11.07.2025 | 6,73 | 6,75 | 6,43 | 6,43 | -4,81% | 3.000,00 |
| 10.07.2025 | 6,78 | 6,88 | 6,60 | 6,75 | -0,37% | - |
| 09.07.2025 | 6,65 | 6,93 | 6,63 | 6,78 | 1,50% | - |
| 08.07.2025 | 6,83 | 7,15 | 6,58 | 6,68 | -4,98% | - |