12,485$
0,87%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 12,47 | 12,49 | 12,27 | 12,46 | 0,70% | - |
| 28.05.2026 | 12,46 | 12,48 | 12,26 | 12,38 | -0,83% | - |
| 27.05.2026 | 12,71 | 12,71 | 12,43 | 12,48 | -1,52% | - |
| 26.05.2026 | 12,43 | 12,73 | 12,33 | 12,67 | 3,44% | - |
| 22.05.2026 | 11,99 | 12,48 | 11,95 | 12,25 | 2,98% | - |
| 21.05.2026 | 11,58 | 11,93 | 11,47 | 11,90 | 2,29% | - |
| 20.05.2026 | 11,18 | 11,64 | 11,18 | 11,63 | 4,29% | - |
| 19.05.2026 | 11,22 | 11,23 | 10,96 | 11,15 | -0,10% | - |
| 18.05.2026 | 11,42 | 11,45 | 11,11 | 11,16 | -2,36% | - |
| 15.05.2026 | 11,26 | 11,53 | 11,25 | 11,43 | 0,08% | - |
| 14.05.2026 | 11,54 | 11,59 | 11,17 | 11,43 | -0,85% | - |
| 13.05.2026 | 11,62 | 11,80 | 11,50 | 11,52 | -2,12% | - |
| 12.05.2026 | 11,94 | 11,94 | 11,47 | 11,77 | -1,95% | - |
| 11.05.2026 | 11,67 | 12,08 | 11,63 | 12,01 | 2,19% | - |
| 08.05.2026 | 11,91 | 11,94 | 11,59 | 11,75 | -1,18% | - |
| 07.05.2026 | 12,12 | 12,18 | 11,67 | 11,89 | -2,53% | - |
| 06.05.2026 | 12,21 | 12,47 | 12,14 | 12,20 | -0,67% | - |
| 05.05.2026 | 12,59 | 12,60 | 12,22 | 12,28 | -0,64% | - |
| 04.05.2026 | 11,87 | 12,41 | 11,87 | 12,36 | -3,36% | - |
| 30.04.2026 | 12,78 | 13,14 | 12,63 | 12,79 | 22,46% | - |
| 29.04.2026 | 9,96 | 10,80 | 9,92 | 10,44 | 5,67% | - |
| 28.04.2026 | 9,65 | 10,15 | 9,53 | 9,88 | -49,40% | - |
| 27.04.2026 | 19,32 | 19,66 | 19,19 | 19,53 | 1,16% | - |
| 24.04.2026 | 19,32 | 19,40 | 18,96 | 19,31 | 1,16% | - |
| 23.04.2026 | 18,99 | 19,42 | 18,95 | 19,08 | -0,60% | - |
| 22.04.2026 | 18,82 | 19,20 | 18,80 | 19,20 | 1,86% | - |
| 21.04.2026 | 19,06 | 19,35 | 18,76 | 18,85 | -1,28% | - |
| 20.04.2026 | 18,59 | 19,19 | 18,59 | 19,09 | -0,51% | - |
| 17.04.2026 | 18,97 | 19,50 | 18,97 | 19,19 | 1,01% | - |
| 16.04.2026 | 18,92 | 19,24 | 18,82 | 19,00 | 0,22% | - |
| 15.04.2026 | 18,49 | 18,96 | 18,36 | 18,96 | -0,16% | - |
| 14.04.2026 | 19,36 | 19,45 | 18,95 | 18,99 | -1,73% | - |
| 13.04.2026 | 18,85 | 19,41 | 18,68 | 19,32 | 1,99% | - |
| 10.04.2026 | 18,85 | 18,96 | 18,51 | 18,95 | 1,01% | - |
| 09.04.2026 | 18,69 | 19,12 | 18,65 | 18,76 | 0,73% | - |
| 08.04.2026 | 18,84 | 18,95 | 17,86 | 18,62 | 0,11% | - |
| 07.04.2026 | 18,53 | 18,79 | 18,40 | 18,60 | -0,49% | - |
| 02.04.2026 | 17,83 | 18,69 | 17,83 | 18,69 | 1,68% | - |
| 01.04.2026 | 18,46 | 18,56 | 18,14 | 18,38 | 0,87% | - |
| 31.03.2026 | 17,75 | 18,28 | 17,68 | 18,23 | 3,50% | - |
| 30.03.2026 | 18,20 | 18,20 | 17,58 | 17,61 | -1,98% | - |
| 27.03.2026 | 18,16 | 18,25 | 17,89 | 17,96 | -2,10% | - |
| 26.03.2026 | 18,32 | 18,90 | 18,22 | 18,35 | -0,69% | - |
| 25.03.2026 | 18,43 | 18,86 | 18,36 | 18,48 | 1,82% | - |
| 24.03.2026 | 17,66 | 18,54 | 17,66 | 18,15 | 2,39% | - |
| 23.03.2026 | 17,76 | 18,21 | 17,55 | 17,72 | 0,17% | - |
| 20.03.2026 | 17,80 | 17,86 | 17,48 | 17,69 | -1,04% | - |
| 19.03.2026 | 17,61 | 17,98 | 17,44 | 17,88 | 1,05% | - |
| 18.03.2026 | 17,73 | 18,13 | 17,68 | 17,69 | -0,75% | - |
| 17.03.2026 | 17,66 | 18,04 | 17,66 | 17,83 | 0,90% | - |
| 16.03.2026 | 17,93 | 18,01 | 17,62 | 17,67 | 0,74% | - |
| 13.03.2026 | 17,80 | 18,42 | 17,54 | 17,54 | -1,41% | - |
| 12.03.2026 | 17,52 | 17,84 | 17,36 | 17,79 | 0,20% | - |
| 11.03.2026 | 17,71 | 17,82 | 17,55 | 17,75 | 0,27% | - |
| 10.03.2026 | 17,73 | 18,28 | 17,69 | 17,71 | -0,62% | - |
| 09.03.2026 | 17,04 | 17,90 | 17,00 | 17,82 | 3,18% | - |
| 06.03.2026 | 17,49 | 17,66 | 17,02 | 17,27 | -3,80% | - |
| 05.03.2026 | 17,28 | 17,98 | 17,23 | 17,95 | 2,18% | - |
| 04.03.2026 | 17,44 | 17,68 | 17,07 | 17,57 | 0,77% | - |
| 03.03.2026 | 17,15 | 17,60 | 16,64 | 17,43 | -2,50% | - |
| 02.03.2026 | 17,09 | 17,89 | 16,94 | 17,88 | 0,14% | - |
| 27.02.2026 | 17,26 | 17,86 | 16,61 | 17,86 | 0,23% | - |
| 26.02.2026 | 17,87 | 17,91 | 16,44 | 17,81 | 0,12% | - |
| 25.02.2026 | 17,88 | 18,19 | 17,77 | 17,79 | -0,88% | - |
| 24.02.2026 | 17,91 | 18,16 | 17,73 | 17,95 | 0,42% | - |
| 23.02.2026 | 18,82 | 18,83 | 17,51 | 17,87 | -6,58% | - |
| 20.02.2026 | 18,32 | 19,26 | 18,32 | 19,13 | 3,02% | - |
| 19.02.2026 | 18,82 | 18,84 | 18,42 | 18,57 | -2,11% | - |
| 18.02.2026 | 19,05 | 19,41 | 18,83 | 18,97 | -0,94% | - |
| 17.02.2026 | 19,07 | 19,30 | 18,78 | 19,15 | 0,14% | - |
| 13.02.2026 | 18,81 | 19,24 | 18,53 | 19,13 | 2,03% | - |
| 12.02.2026 | 19,19 | 19,39 | 18,58 | 18,75 | -2,27% | - |
| 11.02.2026 | 19,48 | 19,88 | 18,83 | 19,18 | -1,30% | - |
| 10.02.2026 | 19,48 | 19,92 | 19,38 | 19,43 | 0,07% | - |
| 09.02.2026 | 18,84 | 19,69 | 18,81 | 19,42 | 2,60% | - |
| 06.02.2026 | 18,06 | 18,96 | 17,98 | 18,93 | 6,89% | - |
| 05.02.2026 | 17,73 | 18,32 | 17,56 | 17,71 | -2,67% | - |
| 04.02.2026 | 18,73 | 18,82 | 17,68 | 18,19 | -2,26% | - |
| 03.02.2026 | 18,76 | 18,91 | 18,36 | 18,61 | -0,21% | - |
| 02.02.2026 | 17,82 | 19,11 | 17,82 | 18,65 | 2,92% | - |
| 30.01.2026 | 18,40 | 18,97 | 17,97 | 18,13 | -2,11% | - |
| 29.01.2026 | 18,81 | 18,91 | 18,07 | 18,52 | -1,56% | - |
| 28.01.2026 | 18,30 | 19,11 | 18,27 | 18,81 | 2,85% | - |
| 27.01.2026 | 18,12 | 18,64 | 18,10 | 18,29 | 1,68% | - |
| 26.01.2026 | 17,87 | 18,57 | 17,86 | 17,99 | 0,40% | - |
| 23.01.2026 | 18,05 | 18,06 | 17,79 | 17,91 | -1,15% | - |
| 22.01.2026 | 18,19 | 18,44 | 17,88 | 18,12 | 0,39% | - |
| 21.01.2026 | 17,98 | 18,22 | 17,72 | 18,05 | 0,33% | - |
| 20.01.2026 | 18,00 | 18,33 | 17,97 | 17,99 | -2,18% | - |
| 19.01.2026 | 17,86 | 18,41 | 17,86 | 18,39 | -1,68% | - |
| 16.01.2026 | 19,34 | 19,34 | 18,24 | 18,71 | -2,15% | - |
| 15.01.2026 | 19,03 | 19,90 | 19,01 | 19,12 | 0,41% | - |
| 14.01.2026 | 19,47 | 19,47 | 18,73 | 19,04 | -2,75% | - |
| 13.01.2026 | 19,66 | 19,77 | 19,10 | 19,58 | 2,84% | 5.105.240,00 |
| 12.01.2026 | 19,20 | 19,85 | 18,78 | 19,04 | 2,92% | 4.598.783,00 |
| 09.01.2026 | 17,65 | 18,57 | 17,54 | 18,50 | 4,05% | 3.959.978,00 |
| 08.01.2026 | 17,64 | 17,94 | 17,13 | 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 |