14,750€
-4,22%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,45 | 15,50 | 14,75 | 14,75 | -4,53% | - |
| 05.03.2026 | 15,10 | 15,55 | 14,80 | 15,45 | 2,32% | - |
| 04.03.2026 | 14,85 | 15,20 | 14,65 | 15,10 | 0,67% | - |
| 03.03.2026 | 14,60 | 15,15 | 14,20 | 15,00 | -1,64% | 8.000,00 |
| 02.03.2026 | 14,75 | 15,35 | 14,35 | 15,25 | 2,69% | 3.060,00 |
| 27.02.2026 | 15,20 | 15,25 | 14,05 | 14,85 | -0,34% | 1.904,00 |
| 26.02.2026 | 15,15 | 15,45 | 13,85 | 14,90 | -1,00% | - |
| 25.02.2026 | 15,20 | 15,45 | 15,05 | 15,05 | -1,31% | - |
| 24.02.2026 | 15,25 | 15,45 | 15,05 | 15,25 | 0,66% | - |
| 23.02.2026 | 15,90 | 16,10 | 14,85 | 15,15 | -5,61% | - |
| 20.02.2026 | 15,75 | 16,40 | 15,55 | 16,05 | 1,58% | - |
| 19.02.2026 | 16,10 | 16,15 | 15,65 | 15,80 | -1,86% | - |
| 18.02.2026 | 16,20 | 16,45 | 15,95 | 16,10 | -0,31% | - |
| 17.02.2026 | 16,15 | 16,30 | 15,85 | 16,15 | -0,31% | - |
| 16.02.2026 | 16,20 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 13.02.2026 | 15,80 | 16,25 | 15,60 | 16,15 | 2,87% | - |
| 12.02.2026 | 16,20 | 16,35 | 15,65 | 15,70 | -2,79% | - |
| 11.02.2026 | 16,30 | 16,80 | 15,85 | 16,15 | -0,92% | - |
| 10.02.2026 | 16,30 | 16,75 | 16,25 | 16,30 | -0,31% | - |
| 09.02.2026 | 16,05 | 16,60 | 15,70 | 16,35 | 1,87% | - |
| 06.02.2026 | 14,80 | 16,15 | 14,75 | 16,05 | 7,72% | - |
| 05.02.2026 | 15,45 | 15,55 | 14,85 | 14,90 | -3,56% | - |
| 04.02.2026 | 15,75 | 15,95 | 14,95 | 15,45 | -0,96% | - |
| 03.02.2026 | 15,90 | 16,05 | 15,55 | 15,60 | -1,27% | - |
| 02.02.2026 | 14,95 | 16,25 | 14,90 | 15,80 | 3,61% | - |
| 30.01.2026 | 15,35 | 15,95 | 15,15 | 15,25 | -1,61% | 2.000,00 |
| 29.01.2026 | 15,75 | 15,95 | 15,10 | 15,50 | -1,59% | - |
| 28.01.2026 | 15,35 | 16,05 | 15,15 | 15,75 | 3,96% | - |
| 27.01.2026 | 15,30 | 15,65 | 15,05 | 15,15 | 0,00% | - |
| 26.01.2026 | 15,00 | 15,65 | 14,80 | 15,15 | 1,00% | - |
| 23.01.2026 | 15,45 | 15,55 | 15,00 | 15,00 | -1,32% | - |
| 22.01.2026 | 15,50 | 15,75 | 15,20 | 15,20 | -1,62% | - |
| 21.01.2026 | 15,40 | 15,60 | 14,95 | 15,45 | 1,64% | - |
| 20.01.2026 | 15,70 | 15,70 | 15,20 | 15,20 | -3,80% | - |
| 19.01.2026 | 15,95 | 16,00 | 14,95 | 15,80 | -2,77% | - |
| 16.01.2026 | 16,70 | 16,85 | 15,65 | 16,25 | -1,22% | - |
| 15.01.2026 | 16,40 | 17,25 | 16,25 | 16,45 | 0,61% | - |
| 14.01.2026 | 16,80 | 16,95 | 16,00 | 16,35 | -2,97% | - |
| 13.01.2026 | 16,00 | 17,10 | 16,00 | 16,85 | 3,06% | - |
| 12.01.2026 | 15,70 | 17,05 | 15,70 | 16,35 | 3,48% | 157.500,00 |
| 09.01.2026 | 15,25 | 16,00 | 15,05 | 15,80 | 3,61% | - |
| 08.01.2026 | 15,15 | 15,45 | 14,70 | 15,25 | 1,67% | - |
| 07.01.2026 | 15,70 | 15,85 | 15,00 | 15,00 | -4,46% | - |
| 06.01.2026 | 15,90 | 16,05 | 15,35 | 15,70 | 0,00% | - |
| 05.01.2026 | 15,70 | 15,95 | 15,25 | 15,70 | 1,29% | 8.800,00 |
| 02.01.2026 | 15,70 | 15,90 | 15,35 | 15,50 | 1,97% | - |
| 30.12.2025 | 15,40 | 15,45 | 15,20 | 15,20 | -0,65% | - |
| 29.12.2025 | 15,35 | 15,50 | 15,10 | 15,30 | -1,92% | 150,00 |
| 23.12.2025 | 15,65 | 15,70 | 15,30 | 15,60 | 0,65% | 250,00 |
| 22.12.2025 | 15,70 | 15,80 | 15,45 | 15,50 | -0,64% | - |
| 19.12.2025 | 15,25 | 15,70 | 15,25 | 15,60 | 1,30% | - |
| 18.12.2025 | 15,15 | 15,70 | 15,10 | 15,40 | 0,65% | - |
| 17.12.2025 | 15,75 | 15,85 | 15,20 | 15,30 | -2,24% | - |
| 16.12.2025 | 16,10 | 16,20 | 15,60 | 15,65 | -5,15% | - |
| 15.12.2025 | 16,65 | 16,80 | 16,20 | 16,50 | -6,25% | 150,00 |
| 12.12.2025 | 17,55 | 17,70 | 16,25 | 17,60 | 6,02% | 150,00 |
| 11.12.2025 | 17,15 | 17,50 | 16,60 | 16,60 | -5,68% | 150,00 |
| 10.12.2025 | 17,20 | 17,60 | 16,90 | 17,60 | 4,14% | 600,00 |
| 09.12.2025 | 17,05 | 17,25 | 16,80 | 16,90 | 0,00% | 232,00 |
| 08.12.2025 | 16,50 | 17,15 | 16,40 | 16,90 | 4,32% | - |
| 05.12.2025 | 16,20 | 16,50 | 16,00 | 16,20 | 0,00% | - |
| 04.12.2025 | 16,35 | 16,70 | 16,00 | 16,20 | 0,62% | - |
| 03.12.2025 | 16,90 | 17,00 | 15,90 | 16,10 | -3,59% | - |
| 02.12.2025 | 16,95 | 17,30 | 16,70 | 16,70 | -0,60% | 232,00 |
| 01.12.2025 | 16,85 | 17,20 | 16,55 | 16,80 | 0,60% | 200,00 |
| 28.11.2025 | 16,90 | 17,15 | 16,70 | 16,70 | -1,18% | - |
| 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% | - |