16,043$
3,64%
Echtzeit-Aktienkurs CommScope Holding Company
Bid:
Ask:
Aktienkurse zur CommScope Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,50 | 16,28 | 15,47 | 15,99 | 3,29% | 6.418.403,00 |
| 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 | -0,48% | 9.967.903,00 |
| 18.09.2025 | 16,55 | 16,64 | 16,35 | 16,53 | 1,44% | 4.864.821,00 |
| 17.09.2025 | 16,40 | 16,54 | 16,05 | 16,30 | -0,40% | 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 | 0,03% | 4.833.400,00 |
| 08.09.2025 | 16,08 | 16,50 | 15,94 | 16,19 | 1,06% | 4.481.775,00 |
| 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 | 0,90% | 4.254.557,00 |
| 03.09.2025 | 15,98 | 16,51 | 15,89 | 16,12 | 1,22% | 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 |
| 15.08.2025 | 15,00 | 15,63 | 14,83 | 15,50 | 2,85% | 10.768.859,00 |
| 14.08.2025 | 14,97 | 15,28 | 14,65 | 15,07 | -1,12% | 4.887.772,00 |
| 13.08.2025 | 15,40 | 15,45 | 14,75 | 15,24 | -0,07% | 7.209.989,00 |
| 12.08.2025 | 15,60 | 15,71 | 15,19 | 15,25 | 0,07% | 6.864.070,00 |
| 11.08.2025 | 15,81 | 15,85 | 15,16 | 15,24 | -2,18% | 6.597.557,00 |
| 08.08.2025 | 15,00 | 15,74 | 14,83 | 15,58 | 3,87% | 11.579.393,00 |
| 07.08.2025 | 14,88 | 15,01 | 14,25 | 15,00 | 3,88% | 11.808.819,00 |
| 06.08.2025 | 14,84 | 15,06 | 14,00 | 14,44 | -2,23% | 11.689.963,00 |
| 05.08.2025 | 14,56 | 15,65 | 14,29 | 14,77 | 1,79% | 21.032.501,00 |
| 04.08.2025 | 13,83 | 15,15 | 12,89 | 14,51 | 86,26% | 75.863.941,00 |
| 01.08.2025 | 7,71 | 7,94 | 7,49 | 7,79 | -5,00% | 7.327.699,00 |
| 31.07.2025 | 8,25 | 8,49 | 8,13 | 8,20 | 0,99% | 4.130.469,00 |
| 30.07.2025 | 8,62 | 8,62 | 8,06 | 8,12 | -2,75% | 5.251.246,00 |
| 29.07.2025 | 8,40 | 8,68 | 8,25 | 8,35 | 2,71% | 5.110.397,00 |
| 28.07.2025 | 8,05 | 8,14 | 7,92 | 8,13 | 2,01% | 3.379.205,00 |
| 25.07.2025 | 7,95 | 8,00 | 7,73 | 7,97 | 0,50% | 4.466.488,00 |
| 24.07.2025 | 8,18 | 8,27 | 7,91 | 7,93 | -3,53% | 3.468.320,00 |
| 23.07.2025 | 7,72 | 8,44 | 7,60 | 8,22 | 8,30% | 4.927.221,00 |
| 22.07.2025 | 7,75 | 7,78 | 7,28 | 7,59 | -3,31% | 3.806.581,00 |
| 21.07.2025 | 7,92 | 8,09 | 7,77 | 7,85 | 0,00% | 4.546.919,00 |
| 18.07.2025 | 7,82 | 7,93 | 7,66 | 7,85 | 1,68% | 2.881.515,00 |
| 17.07.2025 | 7,51 | 7,77 | 7,51 | 7,72 | 2,80% | 4.640.062,00 |
| 16.07.2025 | 7,41 | 7,52 | 7,14 | 7,51 | 3,02% | 3.722.116,00 |
| 15.07.2025 | 7,88 | 8,01 | 7,24 | 7,29 | -6,30% | 5.808.131,00 |
| 14.07.2025 | 7,40 | 7,87 | 7,34 | 7,78 | 3,32% | 3.835.584,00 |
| 11.07.2025 | 7,89 | 7,91 | 7,51 | 7,53 | -4,20% | 2.593.436,00 |
| 10.07.2025 | 7,96 | 8,01 | 7,76 | 7,86 | -0,88% | 3.382.278,00 |
| 09.07.2025 | 7,92 | 8,11 | 7,89 | 7,93 | 1,54% | 4.801.280,00 |
| 08.07.2025 | 8,30 | 8,37 | 7,67 | 7,81 | -5,33% | 5.999.675,00 |
| 07.07.2025 | 8,50 | 8,62 | 8,16 | 8,25 | -4,84% | 5.358.152,00 |
| 03.07.2025 | 8,33 | 8,67 | 8,25 | 8,67 | 4,33% | 4.752.036,00 |
| 02.07.2025 | 8,14 | 8,37 | 8,11 | 8,31 | 1,34% | 5.335.858,00 |
| 01.07.2025 | 8,16 | 8,25 | 7,91 | 8,20 | -0,85% | 5.770.461,00 |
| 30.06.2025 | 8,36 | 8,58 | 8,27 | 8,27 | 0,85% | 7.823.969,00 |
| 27.06.2025 | 8,17 | 8,28 | 7,92 | 8,20 | 0,12% | 9.910.206,00 |
| 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 |