8,209$
0,23%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 7,87 | 8,39 | 7,81 | 8,19 | 5,68% | 12.591.589,00 |
| 25.06.2025 | 7,59 | 7,83 | 7,36 | 7,75 | 5,73% | 6.315.312,00 |
| 24.06.2025 | 6,85 | 7,44 | 6,78 | 7,33 | 13,47% | 10.831.122,00 |
| 23.06.2025 | 6,25 | 6,48 | 6,12 | 6,46 | 2,22% | 3.814.699,00 |
| 20.06.2025 | 6,16 | 6,42 | 6,05 | 6,32 | 5,16% | 6.546.857,00 |
| 18.06.2025 | 5,74 | 6,15 | 5,66 | 6,01 | 5,44% | 5.779.637,00 |
| 17.06.2025 | 5,58 | 5,85 | 5,50 | 5,70 | 0,18% | 4.684.749,00 |
| 16.06.2025 | 5,96 | 5,98 | 5,60 | 5,69 | -2,07% | 3.458.099,00 |
| 13.06.2025 | 6,15 | 6,20 | 5,80 | 5,81 | -8,21% | 4.361.842,00 |
| 12.06.2025 | 6,18 | 6,35 | 6,15 | 6,33 | 2,10% | 3.270.555,00 |
| 11.06.2025 | 6,23 | 6,42 | 6,11 | 6,20 | 0,81% | 3.644.806,00 |
| 10.06.2025 | 6,16 | 6,23 | 6,05 | 6,15 | 0,65% | 4.107.386,00 |
| 09.06.2025 | 6,11 | 6,27 | 5,99 | 6,11 | 0,83% | 3.490.810,00 |
| 06.06.2025 | 5,95 | 6,07 | 5,90 | 6,06 | 3,77% | 3.095.457,00 |
| 05.06.2025 | 5,98 | 5,98 | 5,74 | 5,84 | -2,18% | 4.175.430,00 |
| 04.06.2025 | 6,05 | 6,11 | 5,88 | 5,97 | -0,50% | 5.363.558,00 |
| 03.06.2025 | 5,63 | 6,03 | 5,60 | 6,00 | 6,57% | 5.602.613,00 |
| 02.06.2025 | 6,00 | 6,01 | 5,42 | 5,63 | -6,79% | 6.864.533,00 |
| 30.05.2025 | 6,19 | 6,21 | 6,00 | 6,04 | -3,82% | 5.767.868,00 |
| 29.05.2025 | 6,29 | 6,30 | 6,04 | 6,28 | 2,28% | 4.120.737,00 |
| 28.05.2025 | 6,21 | 6,21 | 5,96 | 6,14 | -1,29% | 5.358.054,00 |
| 27.05.2025 | 5,82 | 6,29 | 5,61 | 6,22 | 9,12% | 9.120.571,00 |
| 23.05.2025 | 5,27 | 5,95 | 5,22 | 5,70 | 3,83% | 17.547.700,00 |
| 22.05.2025 | 5,54 | 5,61 | 5,45 | 5,49 | -1,08% | 4.361.453,00 |
| 21.05.2025 | 5,74 | 5,87 | 5,51 | 5,55 | -4,48% | 5.175.161,00 |
| 20.05.2025 | 5,85 | 5,94 | 5,73 | 5,81 | -0,51% | 4.056.610,00 |
| 19.05.2025 | 5,74 | 6,05 | 5,65 | 5,84 | -0,68% | 4.497.003,00 |
| 16.05.2025 | 5,73 | 5,95 | 5,70 | 5,88 | 2,98% | 4.992.142,00 |
| 15.05.2025 | 5,77 | 5,89 | 5,69 | 5,71 | -1,38% | 4.648.559,00 |
| 14.05.2025 | 5,76 | 5,87 | 5,66 | 5,79 | 1,94% | 5.986.787,00 |
| 13.05.2025 | 5,52 | 5,87 | 5,52 | 5,68 | 3,27% | 9.526.477,00 |
| 12.05.2025 | 5,33 | 5,55 | 5,21 | 5,50 | 14,11% | 7.372.029,00 |
| 09.05.2025 | 4,89 | 4,93 | 4,74 | 4,82 | -1,23% | 2.483.192,00 |
| 08.05.2025 | 5,05 | 5,07 | 4,86 | 4,88 | -0,61% | 4.806.109,00 |
| 07.05.2025 | 4,92 | 5,06 | 4,81 | 4,91 | 1,66% | 3.898.842,00 |
| 06.05.2025 | 4,66 | 4,87 | 4,54 | 4,83 | 1,68% | 4.061.929,00 |
| 05.05.2025 | 4,66 | 4,85 | 4,63 | 4,75 | -0,21% | 3.485.757,00 |
| 02.05.2025 | 4,69 | 4,82 | 4,50 | 4,76 | 4,62% | 6.329.126,00 |
| 01.05.2025 | 4,50 | 4,73 | 4,21 | 4,55 | 21,66% | 11.803.935,00 |
| 30.04.2025 | 3,70 | 3,76 | 3,55 | 3,74 | -3,61% | 8.146.777,00 |
| 29.04.2025 | 3,92 | 4,00 | 3,83 | 3,88 | -1,77% | 3.264.222,00 |
| 28.04.2025 | 3,89 | 4,02 | 3,82 | 3,95 | 1,02% | 4.443.709,00 |
| 25.04.2025 | 3,78 | 3,95 | 3,71 | 3,91 | 2,89% | 3.664.099,00 |
| 24.04.2025 | 3,75 | 3,93 | 3,63 | 3,80 | 0,26% | 3.297.384,00 |
| 23.04.2025 | 3,47 | 3,87 | 3,45 | 3,79 | 17,34% | 8.255.220,00 |
| 22.04.2025 | 3,12 | 3,27 | 3,12 | 3,23 | 6,95% | 4.534.824,00 |
| 21.04.2025 | 3,25 | 3,30 | 2,94 | 3,02 | -9,31% | 4.796.099,00 |
| 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 |