4,083$
0,08%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 4,06 | 4,23 | 4,03 | 4,07 | -0,25% | 1.936.955,00 |
| 05.09.2024 | 3,89 | 4,15 | 3,88 | 4,08 | 5,70% | 2.364.083,00 |
| 04.09.2024 | 3,83 | 3,98 | 3,73 | 3,86 | -1,66% | 2.491.851,00 |
| 03.09.2024 | 3,72 | 3,96 | 3,67 | 3,93 | 1,68% | 3.112.748,00 |
| 30.08.2024 | 4,26 | 4,29 | 3,79 | 3,86 | -8,53% | 3.707.347,00 |
| 29.08.2024 | 4,31 | 4,31 | 4,11 | 4,22 | 0,24% | 1.715.236,00 |
| 28.08.2024 | 4,30 | 4,39 | 4,14 | 4,21 | -2,77% | 2.471.102,00 |
| 27.08.2024 | 4,32 | 4,39 | 4,07 | 4,33 | -1,59% | 2.434.179,00 |
| 26.08.2024 | 4,40 | 4,50 | 4,36 | 4,40 | 0,69% | 2.962.156,00 |
| 23.08.2024 | 4,07 | 4,41 | 4,07 | 4,37 | 8,30% | 3.375.354,00 |
| 22.08.2024 | 4,08 | 4,19 | 3,98 | 4,04 | -0,86% | 2.594.908,00 |
| 21.08.2024 | 4,45 | 4,47 | 3,94 | 4,07 | -7,29% | 6.179.554,00 |
| 20.08.2024 | 3,98 | 4,40 | 3,91 | 4,39 | 9,75% | 5.525.708,00 |
| 19.08.2024 | 4,08 | 4,11 | 3,83 | 4,00 | 1,01% | 6.200.373,00 |
| 16.08.2024 | 3,67 | 4,03 | 3,65 | 3,96 | 9,09% | 6.725.515,00 |
| 15.08.2024 | 3,46 | 3,75 | 3,41 | 3,63 | 7,40% | 4.630.437,00 |
| 14.08.2024 | 3,22 | 3,48 | 3,21 | 3,38 | 4,32% | 5.492.450,00 |
| 13.08.2024 | 2,92 | 3,30 | 2,89 | 3,24 | 10,96% | 6.717.436,00 |
| 12.08.2024 | 2,90 | 2,98 | 2,79 | 2,92 | 2,10% | 3.932.176,00 |
| 09.08.2024 | 2,80 | 2,87 | 2,55 | 2,86 | 2,51% | 5.282.709,00 |
| 08.08.2024 | 2,45 | 3,03 | 2,35 | 2,79 | 30,99% | 16.707.308,00 |
| 07.08.2024 | 2,22 | 2,30 | 2,09 | 2,13 | -3,62% | 5.474.299,00 |
| 06.08.2024 | 2,06 | 2,27 | 2,04 | 2,21 | 9,68% | 4.179.579,00 |
| 05.08.2024 | 2,02 | 2,13 | 1,93 | 2,02 | -12,01% | 6.716.568,00 |
| 02.08.2024 | 2,41 | 2,44 | 2,14 | 2,29 | -8,58% | 7.025.666,00 |
| 01.08.2024 | 2,61 | 2,71 | 2,44 | 2,51 | -3,28% | 4.657.455,00 |
| 31.07.2024 | 2,55 | 2,88 | 2,50 | 2,59 | 1,97% | 8.671.836,00 |
| 30.07.2024 | 2,35 | 2,57 | 2,34 | 2,54 | 9,96% | 7.700.362,00 |
| 29.07.2024 | 2,00 | 2,43 | 1,99 | 2,31 | 20,31% | 14.431.460,00 |
| 26.07.2024 | 1,85 | 1,92 | 1,81 | 1,92 | 6,67% | 3.147.244,00 |
| 25.07.2024 | 1,65 | 1,87 | 1,65 | 1,80 | 8,76% | 3.472.376,00 |
| 24.07.2024 | 1,71 | 1,82 | 1,65 | 1,66 | -8,06% | 2.479.473,00 |
| 23.07.2024 | 1,70 | 1,87 | 1,69 | 1,80 | 4,05% | 4.363.000,00 |
| 22.07.2024 | 1,65 | 1,77 | 1,57 | 1,73 | 2,98% | 3.705.048,00 |
| 19.07.2024 | 1,71 | 1,77 | 1,65 | 1,68 | -4,00% | 3.531.761,00 |
| 18.07.2024 | 2,32 | 2,35 | 1,71 | 1,75 | 2,34% | 40.684.927,00 |
| 17.07.2024 | 1,50 | 1,74 | 1,47 | 1,71 | 12,50% | 5.161.872,00 |
| 16.07.2024 | 1,62 | 1,63 | 1,48 | 1,52 | -4,40% | 3.753.953,00 |
| 15.07.2024 | 1,56 | 1,64 | 1,51 | 1,59 | 3,92% | 4.155.000,00 |
| 12.07.2024 | 1,45 | 1,54 | 1,45 | 1,53 | 7,37% | 4.000.499,00 |
| 11.07.2024 | 1,35 | 1,44 | 1,32 | 1,43 | 10,47% | 3.160.373,00 |
| 10.07.2024 | 1,25 | 1,31 | 1,23 | 1,29 | 3,20% | 2.299.751,00 |
| 09.07.2024 | 1,18 | 1,27 | 1,16 | 1,25 | 5,04% | 2.475.629,00 |
| 08.07.2024 | 1,10 | 1,22 | 1,10 | 1,19 | 11,21% | 3.831.122,00 |
| 05.07.2024 | 1,15 | 1,15 | 1,05 | 1,07 | -7,76% | 3.230.085,00 |
| 03.07.2024 | 1,17 | 1,18 | 1,13 | 1,16 | 1,75% | 1.291.577,00 |
| 02.07.2024 | 1,17 | 1,19 | 1,13 | 1,14 | -2,56% | 1.516.965,00 |
| 01.07.2024 | 1,22 | 1,28 | 1,14 | 1,17 | -4,88% | 2.176.164,00 |
| 28.06.2024 | 1,15 | 1,24 | 1,14 | 1,23 | 9,82% | 14.029.944,00 |
| 27.06.2024 | 1,16 | 1,20 | 1,12 | 1,12 | 0,00% | 3.788.659,00 |
| 26.06.2024 | 1,13 | 1,20 | 1,10 | 1,12 | -3,45% | 2.621.565,00 |
| 25.06.2024 | 1,19 | 1,22 | 1,13 | 1,16 | -2,52% | 4.535.245,00 |
| 24.06.2024 | 1,26 | 1,34 | 1,18 | 1,19 | -6,30% | 4.804.672,00 |
| 21.06.2024 | 1,21 | 1,36 | 1,18 | 1,27 | 7,63% | 33.007.053,00 |
| 20.06.2024 | 1,21 | 1,27 | 1,17 | 1,18 | -2,48% | 3.736.005,00 |
| 18.06.2024 | 1,18 | 1,29 | 1,12 | 1,21 | 2,54% | 6.126.614,00 |
| 17.06.2024 | 1,28 | 1,30 | 1,17 | 1,18 | -8,53% | 4.824.405,00 |
| 14.06.2024 | 1,35 | 1,42 | 1,26 | 1,29 | -7,86% | 3.234.729,00 |
| 13.06.2024 | 1,46 | 1,50 | 1,39 | 1,40 | -4,44% | 1.665.484,00 |
| 12.06.2024 | 1,57 | 1,64 | 1,45 | 1,47 | -2,33% | 2.026.558,00 |
| 11.06.2024 | 1,51 | 1,57 | 1,44 | 1,50 | -0,66% | 1.687.436,00 |
| 10.06.2024 | 1,61 | 1,61 | 1,50 | 1,51 | -6,79% | 1.748.136,00 |
| 07.06.2024 | 1,72 | 1,75 | 1,56 | 1,62 | -6,36% | 2.616.801,00 |
| 06.06.2024 | 1,73 | 1,80 | 1,66 | 1,73 | 0,58% | 2.502.148,00 |
| 05.06.2024 | 1,55 | 1,75 | 1,52 | 1,72 | 12,42% | 5.993.283,00 |
| 04.06.2024 | 1,54 | 1,58 | 1,50 | 1,53 | 0,66% | 2.583.834,00 |
| 03.06.2024 | 1,46 | 1,59 | 1,43 | 1,52 | 5,56% | 2.560.697,00 |
| 31.05.2024 | 1,44 | 1,52 | 1,41 | 1,44 | -0,69% | 10.524.956,00 |
| 30.05.2024 | 1,24 | 1,47 | 1,24 | 1,45 | 16,00% | 3.783.234,00 |
| 29.05.2024 | 1,17 | 1,25 | 1,14 | 1,25 | 6,84% | 1.703.208,00 |
| 28.05.2024 | 1,17 | 1,23 | 1,13 | 1,17 | 0,86% | 2.257.560,00 |
| 24.05.2024 | 1,25 | 1,30 | 1,15 | 1,16 | -7,20% | 3.106.206,00 |
| 23.05.2024 | 1,33 | 1,35 | 1,25 | 1,25 | -5,30% | 2.011.960,00 |
| 22.05.2024 | 1,29 | 1,34 | 1,22 | 1,32 | 4,76% | 2.802.955,00 |
| 21.05.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,97% | 3.066.360,00 |
| 20.05.2024 | 1,28 | 1,37 | 1,28 | 1,34 | 1,52% | 2.900.598,00 |
| 17.05.2024 | 1,18 | 1,33 | 1,15 | 1,32 | 11,86% | 5.197.395,00 |
| 16.05.2024 | 1,17 | 1,21 | 1,11 | 1,18 | 2,61% | 2.558.059,00 |
| 15.05.2024 | 1,21 | 1,21 | 1,12 | 1,15 | -1,71% | 3.106.138,00 |
| 14.05.2024 | 1,05 | 1,23 | 1,05 | 1,17 | 13,59% | 4.701.943,00 |
| 13.05.2024 | 1,07 | 1,12 | 1,00 | 1,03 | -1,90% | 2.103.218,00 |
| 10.05.2024 | 1,13 | 1,17 | 1,04 | 1,05 | -5,41% | 1.805.186,00 |
| 09.05.2024 | 1,11 | 1,29 | 1,03 | 1,11 | 5,71% | 6.331.609,00 |
| 08.05.2024 | 1,00 | 1,07 | 0,98 | 1,05 | 6,54% | 2.248.914,00 |
| 07.05.2024 | 0,94 | 1,02 | 0,94 | 0,99 | 6,62% | 3.380.312,00 |
| 06.05.2024 | 0,98 | 1,05 | 0,92 | 0,92 | -6,82% | 3.310.064,00 |
| 03.05.2024 | 1,09 | 1,18 | 0,98 | 0,99 | -5,52% | 3.780.980,00 |
| 02.05.2024 | 0,88 | 1,06 | 0,88 | 1,05 | 21,53% | 7.007.869,00 |
| 01.05.2024 | 0,91 | 0,93 | 0,86 | 0,86 | -3,36% | 3.231.382,00 |
| 30.04.2024 | 0,98 | 1,00 | 0,89 | 0,89 | -8,60% | 3.054.950,00 |
| 29.04.2024 | 0,93 | 1,03 | 0,93 | 0,98 | 4,50% | 3.043.006,00 |
| 26.04.2024 | 0,92 | 0,97 | 0,89 | 0,94 | 2,33% | 3.259.109,00 |
| 25.04.2024 | 1,00 | 1,02 | 0,86 | 0,91 | -13,71% | 7.685.007,00 |
| 24.04.2024 | 1,01 | 1,08 | 1,00 | 1,06 | 7,22% | 1.793.302,00 |
| 23.04.2024 | 1,04 | 1,05 | 0,96 | 0,99 | -3,32% | 4.399.819,00 |
| 22.04.2024 | 0,94 | 1,03 | 0,91 | 1,02 | 10,78% | 4.239.473,00 |
| 19.04.2024 | 0,95 | 1,00 | 0,91 | 0,92 | -3,22% | 3.664.804,00 |
| 18.04.2024 | 1,01 | 1,02 | 0,95 | 0,95 | -3,70% | 3.579.313,00 |
| 17.04.2024 | 1,01 | 1,05 | 0,96 | 0,99 | -0,39% | 2.832.618,00 |
| 16.04.2024 | 1,01 | 1,05 | 0,94 | 0,99 | -0,58% | 3.058.519,00 |