3,321$
-3,45%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 3,44 | 3,60 | 3,29 | 3,33 | -3,20% | 3.582.782,00 |
| 16.04.2025 | 3,55 | 3,62 | 3,39 | 3,44 | -5,49% | 2.825.814,00 |
| 15.04.2025 | 3,43 | 3,66 | 3,43 | 3,64 | 5,81% | 4.522.813,00 |
| 14.04.2025 | 3,43 | 3,58 | 3,30 | 3,44 | 2,38% | 6.053.233,00 |
| 11.04.2025 | 3,40 | 3,44 | 3,21 | 3,36 | -2,18% | 6.656.840,00 |
| 10.04.2025 | 3,71 | 3,71 | 3,37 | 3,44 | -11,01% | 5.884.596,00 |
| 09.04.2025 | 3,34 | 4,08 | 3,22 | 3,86 | 13,20% | 8.280.670,00 |
| 08.04.2025 | 3,84 | 3,85 | 3,28 | 3,41 | -6,19% | 7.200.365,00 |
| 07.04.2025 | 3,35 | 3,91 | 3,19 | 3,64 | 0,41% | 8.796.300,00 |
| 04.04.2025 | 3,89 | 3,93 | 3,15 | 3,62 | -11,81% | 12.625.159,00 |
| 03.04.2025 | 4,97 | 5,04 | 4,00 | 4,11 | -23,84% | 15.128.389,00 |
| 02.04.2025 | 5,24 | 5,46 | 5,21 | 5,39 | 0,37% | 4.638.864,00 |
| 01.04.2025 | 5,28 | 5,48 | 5,19 | 5,37 | 1,23% | 5.658.845,00 |
| 31.03.2025 | 5,20 | 5,36 | 5,05 | 5,31 | -1,21% | 8.626.626,00 |
| 28.03.2025 | 5,50 | 5,51 | 5,25 | 5,37 | -3,07% | 4.478.278,00 |
| 27.03.2025 | 5,60 | 5,62 | 5,44 | 5,54 | -1,42% | 3.839.800,00 |
| 26.03.2025 | 5,85 | 5,94 | 5,58 | 5,62 | -4,26% | 5.744.937,00 |
| 25.03.2025 | 5,78 | 5,95 | 5,67 | 5,87 | 1,21% | 5.779.101,00 |
| 24.03.2025 | 5,79 | 5,86 | 5,72 | 5,80 | 3,57% | 5.108.175,00 |
| 21.03.2025 | 5,40 | 5,61 | 5,38 | 5,60 | 2,00% | 8.729.237,00 |
| 20.03.2025 | 5,45 | 5,62 | 5,39 | 5,49 | -0,72% | 4.569.286,00 |
| 19.03.2025 | 5,26 | 5,55 | 5,26 | 5,53 | 5,33% | 6.194.747,00 |
| 18.03.2025 | 5,18 | 5,27 | 5,06 | 5,25 | 0,00% | 3.768.091,00 |
| 17.03.2025 | 5,09 | 5,30 | 5,05 | 5,25 | 3,55% | 4.280.799,00 |
| 14.03.2025 | 4,91 | 5,12 | 4,82 | 5,07 | 6,29% | 3.725.750,00 |
| 13.03.2025 | 4,94 | 4,96 | 4,70 | 4,77 | -3,44% | 3.258.861,00 |
| 12.03.2025 | 4,77 | 5,01 | 4,69 | 4,94 | 6,70% | 5.469.061,00 |
| 11.03.2025 | 4,63 | 4,82 | 4,48 | 4,63 | -0,64% | 5.751.810,00 |
| 10.03.2025 | 5,12 | 5,23 | 4,57 | 4,66 | -12,16% | 9.470.632,00 |
| 07.03.2025 | 5,58 | 5,66 | 5,18 | 5,31 | -4,76% | 4.751.261,00 |
| 06.03.2025 | 5,81 | 5,81 | 5,36 | 5,57 | -7,09% | 6.822.171,00 |
| 05.03.2025 | 6,20 | 6,26 | 5,75 | 6,00 | -2,52% | 6.565.097,00 |
| 04.03.2025 | 6,07 | 6,37 | 6,00 | 6,15 | -0,49% | 6.216.905,00 |
| 03.03.2025 | 6,38 | 6,46 | 6,10 | 6,18 | -2,68% | 5.887.611,00 |
| 28.02.2025 | 6,21 | 6,48 | 6,02 | 6,35 | 0,95% | 5.230.012,00 |
| 27.02.2025 | 6,30 | 6,61 | 5,96 | 6,29 | 1,94% | 10.077.432,00 |
| 26.02.2025 | 5,85 | 6,25 | 5,45 | 6,17 | 26,18% | 21.059.380,00 |
| 25.02.2025 | 4,79 | 5,00 | 4,67 | 4,89 | 1,66% | 4.335.058,00 |
| 24.02.2025 | 5,04 | 5,06 | 4,80 | 4,81 | -3,99% | 3.525.579,00 |
| 21.02.2025 | 5,33 | 5,52 | 5,00 | 5,01 | -7,56% | 3.206.130,00 |
| 20.02.2025 | 5,46 | 5,54 | 5,24 | 5,42 | -0,73% | 5.986.724,00 |
| 19.02.2025 | 5,06 | 5,48 | 5,01 | 5,46 | 6,64% | 3.715.501,00 |
| 18.02.2025 | 5,13 | 5,39 | 5,09 | 5,12 | 0,56% | 3.972.126,00 |
| 17.02.2025 | 5,08 | 5,09 | 5,08 | 5,09 | 0,22% | - |
| 14.02.2025 | 5,13 | 5,19 | 5,06 | 5,08 | -1,55% | 1.746.001,00 |
| 13.02.2025 | 5,14 | 5,38 | 5,08 | 5,16 | 2,18% | 2.793.103,00 |
| 12.02.2025 | 4,98 | 5,11 | 4,96 | 5,05 | -0,20% | 4.153.454,00 |
| 11.02.2025 | 5,03 | 5,08 | 4,94 | 5,06 | -0,98% | 2.594.208,00 |
| 10.02.2025 | 5,12 | 5,21 | 5,02 | 5,11 | 1,19% | 3.393.140,00 |
| 07.02.2025 | 5,14 | 5,20 | 4,96 | 5,05 | -1,56% | 3.227.474,00 |
| 06.02.2025 | 5,04 | 5,25 | 4,98 | 5,13 | 3,64% | 4.510.754,00 |
| 05.02.2025 | 5,05 | 5,07 | 4,95 | 4,95 | -1,39% | 1.944.392,00 |
| 04.02.2025 | 4,99 | 5,09 | 4,92 | 5,02 | 0,40% | 2.349.952,00 |
| 03.02.2025 | 4,88 | 5,08 | 4,70 | 5,00 | -0,99% | 3.582.187,00 |
| 31.01.2025 | 4,97 | 5,15 | 4,94 | 5,05 | 1,41% | 4.680.513,00 |
| 30.01.2025 | 4,91 | 5,14 | 4,87 | 4,98 | 2,47% | 3.814.517,00 |
| 29.01.2025 | 4,68 | 4,95 | 4,60 | 4,86 | 3,62% | 4.603.767,00 |
| 28.01.2025 | 4,85 | 4,85 | 4,49 | 4,69 | -2,49% | 5.541.554,00 |
| 27.01.2025 | 5,16 | 5,18 | 4,61 | 4,81 | -13,02% | 8.130.792,00 |
| 24.01.2025 | 5,89 | 5,89 | 5,44 | 5,53 | -5,63% | 4.539.951,00 |
| 23.01.2025 | 5,79 | 5,94 | 5,70 | 5,86 | 0,00% | 3.226.354,00 |
| 22.01.2025 | 5,60 | 5,95 | 5,60 | 5,86 | 4,83% | 5.441.217,00 |
| 21.01.2025 | 5,46 | 5,74 | 5,45 | 5,59 | 4,29% | 3.099.324,00 |
| 17.01.2025 | 5,50 | 5,59 | 5,26 | 5,36 | -0,74% | 2.678.456,00 |
| 16.01.2025 | 5,31 | 5,46 | 5,25 | 5,40 | 0,19% | 4.265.284,00 |
| 15.01.2025 | 5,49 | 5,70 | 5,25 | 5,39 | 2,08% | 3.829.474,00 |
| 14.01.2025 | 5,09 | 5,40 | 5,06 | 5,28 | 7,32% | 5.094.060,00 |
| 13.01.2025 | 4,82 | 5,01 | 4,75 | 4,92 | -1,20% | 4.404.531,00 |
| 10.01.2025 | 4,97 | 5,20 | 4,96 | 4,98 | -3,86% | 3.390.655,00 |
| 08.01.2025 | 5,10 | 5,26 | 4,98 | 5,18 | 0,97% | 3.322.606,00 |
| 07.01.2025 | 5,33 | 5,40 | 5,00 | 5,13 | -3,93% | 3.893.729,00 |
| 06.01.2025 | 5,00 | 5,61 | 4,76 | 5,34 | 1,33% | 6.524.784,00 |
| 03.01.2025 | 5,17 | 5,45 | 5,16 | 5,27 | 2,13% | 2.960.887,00 |
| 02.01.2025 | 5,26 | 5,59 | 5,14 | 5,16 | -0,96% | 3.064.040,00 |
| 31.12.2024 | 5,28 | 5,40 | 5,17 | 5,21 | -0,95% | 4.178.963,00 |
| 30.12.2024 | 5,40 | 5,40 | 5,14 | 5,26 | -4,54% | 4.601.695,00 |
| 27.12.2024 | 5,75 | 5,77 | 5,36 | 5,51 | -5,49% | 4.926.817,00 |
| 26.12.2024 | 5,72 | 5,84 | 5,52 | 5,83 | 1,57% | 2.825.235,00 |
| 24.12.2024 | 5,53 | 5,74 | 5,46 | 5,74 | 4,36% | 2.656.302,00 |
| 23.12.2024 | 5,55 | 5,59 | 5,29 | 5,50 | -1,43% | 2.681.857,00 |
| 20.12.2024 | 5,46 | 5,70 | 5,29 | 5,58 | -2,11% | 6.612.893,00 |
| 19.12.2024 | 6,21 | 6,40 | 5,65 | 5,70 | -7,01% | 4.519.522,00 |
| 18.12.2024 | 6,84 | 6,90 | 5,97 | 6,13 | 9,27% | 10.281.556,00 |
| 17.12.2024 | 5,50 | 5,74 | 5,24 | 5,61 | -3,28% | 5.390.073,00 |
| 16.12.2024 | 5,75 | 5,88 | 5,69 | 5,80 | 1,05% | 2.438.311,00 |
| 13.12.2024 | 5,71 | 5,96 | 5,68 | 5,74 | -0,17% | 3.459.967,00 |
| 12.12.2024 | 5,80 | 5,95 | 5,68 | 5,75 | -0,69% | 3.334.891,00 |
| 11.12.2024 | 5,59 | 5,91 | 5,50 | 5,79 | 4,51% | 3.783.291,00 |
| 10.12.2024 | 5,22 | 5,55 | 5,19 | 5,54 | 5,32% | 3.420.147,00 |
| 09.12.2024 | 5,37 | 5,55 | 5,13 | 5,26 | -0,94% | 2.697.475,00 |
| 06.12.2024 | 5,38 | 5,45 | 5,20 | 5,31 | -0,56% | 2.585.728,00 |
| 05.12.2024 | 5,36 | 5,40 | 5,20 | 5,34 | -0,37% | 2.746.073,00 |
| 04.12.2024 | 4,84 | 5,37 | 4,83 | 5,36 | 11,90% | 3.338.365,00 |
| 03.12.2024 | 4,80 | 5,00 | 4,72 | 4,79 | -1,44% | 4.107.103,00 |
| 02.12.2024 | 4,83 | 5,01 | 4,78 | 4,86 | 1,89% | 3.313.599,00 |
| 29.11.2024 | 5,10 | 5,22 | 4,77 | 4,77 | -6,10% | 1.623.197,00 |
| 27.11.2024 | 5,02 | 5,14 | 4,90 | 5,08 | 2,21% | 2.725.779,00 |
| 26.11.2024 | 5,02 | 5,09 | 4,88 | 4,97 | -2,36% | 3.245.280,00 |
| 25.11.2024 | 4,72 | 5,37 | 4,72 | 5,09 | 8,76% | 11.191.296,00 |
| 22.11.2024 | 4,46 | 4,74 | 4,38 | 4,68 | 6,85% | 3.516.991,00 |