17,760$
-0,11%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,64 | 17,94 | 17,12 | 17,78 | 0,45% | 3.709.474,00 |
| 07.01.2026 | 18,35 | 18,35 | 17,64 | 17,70 | -4,07% | 3.890.118,00 |
| 06.01.2026 | 18,58 | 18,62 | 17,91 | 18,45 | -1,02% | 4.188.977,00 |
| 05.01.2026 | 18,34 | 18,66 | 17,75 | 18,64 | 2,08% | 4.254.815,00 |
| 02.01.2026 | 18,38 | 18,44 | 17,94 | 18,26 | 0,72% | 3.173.156,00 |
| 31.12.2025 | 18,35 | 18,39 | 17,99 | 18,13 | -0,82% | 2.576.953,00 |
| 30.12.2025 | 18,12 | 18,37 | 18,01 | 18,28 | 0,72% | 2.248.258,00 |
| 29.12.2025 | 17,84 | 18,26 | 17,84 | 18,15 | -0,60% | 2.683.503,00 |
| 26.12.2025 | 18,27 | 18,32 | 17,96 | 18,26 | 0,94% | 1.935.728,00 |
| 24.12.2025 | 18,10 | 18,26 | 17,95 | 18,09 | -0,39% | 1.071.568,00 |
| 23.12.2025 | 18,24 | 18,37 | 18,01 | 18,16 | -1,14% | 3.069.403,00 |
| 22.12.2025 | 18,52 | 18,55 | 18,15 | 18,37 | 0,44% | 2.377.494,00 |
| 19.12.2025 | 17,88 | 18,40 | 17,87 | 18,29 | 2,46% | 3.556.102,00 |
| 18.12.2025 | 18,17 | 18,45 | 17,82 | 17,85 | 0,51% | 2.813.027,00 |
| 17.12.2025 | 18,43 | 18,58 | 17,62 | 17,76 | -3,16% | 3.850.272,00 |
| 16.12.2025 | 18,85 | 18,94 | 18,26 | 18,34 | -3,58% | 4.916.215,00 |
| 15.12.2025 | 19,66 | 19,82 | 18,98 | 19,02 | -2,16% | 2.788.846,00 |
| 12.12.2025 | 20,50 | 20,53 | 19,16 | 19,44 | -5,40% | 3.466.233,00 |
| 11.12.2025 | 20,43 | 20,55 | 19,51 | 20,55 | 2,14% | 5.733.258,00 |
| 10.12.2025 | 19,85 | 20,41 | 19,68 | 20,12 | 0,95% | 4.235.627,00 |
| 09.12.2025 | 19,71 | 20,07 | 19,65 | 19,93 | 0,91% | 4.646.895,00 |
| 08.12.2025 | 19,50 | 19,97 | 19,11 | 19,75 | 3,03% | 4.537.367,00 |
| 05.12.2025 | 19,08 | 19,18 | 18,69 | 19,17 | 1,81% | 2.177.540,00 |
| 04.12.2025 | 18,96 | 19,06 | 18,61 | 18,83 | -1,00% | 3.173.545,00 |
| 03.12.2025 | 19,60 | 19,69 | 18,51 | 19,02 | -2,51% | 4.415.504,00 |
| 02.12.2025 | 19,95 | 20,10 | 19,50 | 19,51 | -0,96% | 5.656.995,00 |
| 01.12.2025 | 19,39 | 19,98 | 19,37 | 19,70 | -0,20% | 4.459.058,00 |
| 28.11.2025 | 19,75 | 19,82 | 19,53 | 19,74 | 1,08% | 2.232.695,00 |
| 26.11.2025 | 19,71 | 19,99 | 19,39 | 19,53 | 0,72% | 6.156.532,00 |
| 25.11.2025 | 18,92 | 19,43 | 18,60 | 19,39 | 2,59% | 7.319.402,00 |
| 24.11.2025 | 17,43 | 18,91 | 17,40 | 18,90 | 9,88% | 8.811.369,00 |
| 21.11.2025 | 16,56 | 17,56 | 16,24 | 17,20 | 3,80% | 6.928.201,00 |
| 20.11.2025 | 17,52 | 18,05 | 16,46 | 16,57 | -2,70% | 5.920.934,00 |
| 19.11.2025 | 16,69 | 17,28 | 16,68 | 17,03 | 2,22% | 4.134.944,00 |
| 18.11.2025 | 16,34 | 16,93 | 16,14 | 16,66 | 0,82% | 3.515.934,00 |
| 17.11.2025 | 16,60 | 17,14 | 16,29 | 16,53 | -1,52% | 3.477.773,00 |
| 14.11.2025 | 16,22 | 17,10 | 16,20 | 16,78 | 0,30% | 4.359.756,00 |
| 13.11.2025 | 17,95 | 17,95 | 16,60 | 16,73 | -5,75% | 5.282.312,00 |
| 12.11.2025 | 17,88 | 17,98 | 17,49 | 17,75 | 1,49% | 4.942.532,00 |
| 11.11.2025 | 17,00 | 17,65 | 16,94 | 17,49 | 4,17% | 5.955.249,00 |
| 10.11.2025 | 17,28 | 17,34 | 16,67 | 16,79 | 0,84% | 4.520.879,00 |
| 07.11.2025 | 16,00 | 16,82 | 15,76 | 16,65 | 2,08% | 4.110.572,00 |
| 06.11.2025 | 16,59 | 16,84 | 16,22 | 16,31 | -1,66% | 3.376.232,00 |
| 05.11.2025 | 16,04 | 16,94 | 16,04 | 16,59 | 4,14% | 4.200.415,00 |
| 04.11.2025 | 15,70 | 16,18 | 15,60 | 15,93 | -1,24% | 4.410.597,00 |
| 03.11.2025 | 17,06 | 17,13 | 15,86 | 16,13 | -6,79% | 9.205.205,00 |
| 31.10.2025 | 17,00 | 17,93 | 16,60 | 17,30 | 2,73% | 8.550.684,00 |
| 30.10.2025 | 15,42 | 17,12 | 15,42 | 16,84 | 6,92% | 8.724.880,00 |
| 29.10.2025 | 15,98 | 16,18 | 15,62 | 15,75 | -1,38% | 4.786.871,00 |
| 28.10.2025 | 16,07 | 16,14 | 15,75 | 15,97 | 0,00% | 2.862.170,00 |
| 27.10.2025 | 16,26 | 16,32 | 15,80 | 15,97 | 1,01% | 2.734.500,00 |
| 24.10.2025 | 16,24 | 16,24 | 15,75 | 15,81 | -0,54% | 2.492.048,00 |
| 23.10.2025 | 15,66 | 16,10 | 15,65 | 15,90 | 2,03% | 3.198.818,00 |
| 22.10.2025 | 15,76 | 15,99 | 15,03 | 15,58 | -0,38% | 3.657.745,00 |
| 21.10.2025 | 15,69 | 15,84 | 15,35 | 15,64 | -0,38% | 2.598.477,00 |
| 20.10.2025 | 15,45 | 15,77 | 15,28 | 15,70 | 2,81% | 5.877.788,00 |
| 17.10.2025 | 15,27 | 15,32 | 15,02 | 15,27 | -1,41% | - |
| 16.10.2025 | 15,64 | 15,87 | 15,35 | 15,49 | -0,32% | 3.276.266,00 |
| 15.10.2025 | 15,75 | 15,81 | 15,25 | 15,54 | 0,13% | 3.078.844,00 |
| 14.10.2025 | 14,75 | 15,60 | 14,75 | 15,52 | 2,11% | 2.735.254,00 |
| 13.10.2025 | 15,39 | 15,49 | 14,69 | 15,20 | 1,67% | 3.285.760,00 |
| 10.10.2025 | 15,53 | 15,73 | 14,85 | 14,95 | -3,11% | 3.594.326,00 |
| 09.10.2025 | 15,01 | 15,67 | 14,82 | 15,43 | 2,46% | 4.245.765,00 |
| 08.10.2025 | 15,18 | 15,27 | 14,99 | 15,06 | 0,07% | 3.394.014,00 |
| 07.10.2025 | 15,44 | 15,44 | 14,88 | 15,05 | -1,38% | 5.840.900,00 |
| 06.10.2025 | 15,69 | 15,74 | 14,94 | 15,26 | -1,74% | 4.775.959,00 |
| 03.10.2025 | 15,80 | 15,95 | 15,52 | 15,53 | -0,64% | 3.449.938,00 |
| 02.10.2025 | 16,15 | 16,15 | 15,50 | 15,63 | -2,25% | 3.400.502,00 |
| 01.10.2025 | 15,50 | 16,28 | 15,47 | 15,99 | 3,29% | 7.413.162,00 |
| 30.09.2025 | 15,53 | 15,57 | 15,17 | 15,48 | 0,52% | 4.201.109,00 |
| 29.09.2025 | 15,68 | 15,81 | 15,08 | 15,40 | 0,00% | 4.945.234,00 |
| 26.09.2025 | 15,58 | 15,79 | 15,36 | 15,40 | -1,85% | 4.857.773,00 |
| 25.09.2025 | 15,25 | 15,75 | 15,22 | 15,69 | -0,38% | 6.026.526,00 |
| 24.09.2025 | 16,30 | 16,40 | 15,67 | 15,75 | -2,72% | 6.474.693,00 |
| 23.09.2025 | 16,99 | 17,13 | 16,17 | 16,19 | -4,71% | 6.706.977,00 |
| 22.09.2025 | 16,40 | 17,06 | 16,40 | 16,99 | 3,28% | 7.893.919,00 |
| 19.09.2025 | 16,54 | 16,98 | 16,33 | 16,45 | -0,54% | 9.967.903,00 |
| 18.09.2025 | 16,55 | 16,64 | 16,35 | 16,54 | 1,47% | 4.864.821,00 |
| 17.09.2025 | 16,40 | 16,54 | 16,05 | 16,30 | -0,37% | 3.678.646,00 |
| 16.09.2025 | 16,77 | 16,79 | 16,24 | 16,36 | -1,74% | 3.343.685,00 |
| 15.09.2025 | 16,48 | 16,80 | 16,33 | 16,65 | 2,08% | 5.705.345,00 |
| 12.09.2025 | 16,47 | 16,55 | 16,04 | 16,31 | -1,63% | 4.306.236,00 |
| 11.09.2025 | 16,25 | 16,73 | 16,10 | 16,58 | 2,22% | 5.725.410,00 |
| 10.09.2025 | 16,47 | 16,83 | 16,16 | 16,22 | 0,15% | 5.952.341,00 |
| 09.09.2025 | 16,20 | 16,48 | 15,99 | 16,20 | 0,00% | 4.833.400,00 |
| 08.09.2025 | 16,08 | 16,50 | 15,94 | 16,20 | 1,09% | 4.550.418,00 |
| 05.09.2025 | 16,36 | 16,48 | 15,94 | 16,02 | -1,48% | 3.383.542,00 |
| 04.09.2025 | 16,24 | 16,53 | 16,12 | 16,26 | 0,87% | 4.254.557,00 |
| 03.09.2025 | 15,98 | 16,51 | 15,89 | 16,12 | 1,26% | 4.914.411,00 |
| 02.09.2025 | 15,40 | 15,97 | 15,19 | 15,92 | -0,75% | 5.276.412,00 |
| 29.08.2025 | 16,02 | 16,35 | 15,75 | 16,04 | 0,50% | 4.588.621,00 |
| 28.08.2025 | 16,44 | 16,48 | 15,88 | 15,96 | -1,05% | 6.916.418,00 |
| 27.08.2025 | 16,60 | 16,61 | 16,11 | 16,13 | -2,00% | 5.652.694,00 |
| 26.08.2025 | 15,91 | 16,49 | 15,77 | 16,46 | 3,52% | 8.290.528,00 |
| 25.08.2025 | 15,90 | 16,21 | 15,75 | 15,90 | 1,86% | 8.775.131,00 |
| 22.08.2025 | 15,56 | 16,03 | 15,38 | 15,61 | 1,43% | 5.270.869,00 |
| 21.08.2025 | 15,70 | 15,75 | 15,25 | 15,39 | -2,04% | 4.210.030,00 |
| 20.08.2025 | 15,35 | 15,72 | 14,93 | 15,71 | 1,55% | 4.460.435,00 |
| 19.08.2025 | 15,81 | 16,04 | 15,39 | 15,47 | -1,40% | 10.627.412,00 |
| 18.08.2025 | 15,86 | 16,12 | 15,41 | 15,69 | 1,23% | 7.914.922,00 |