15,400€
-0,65%
Echtzeit-Aktienkurs Commscope Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Commscope Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 15,15 | 15,35 | 15,10 | 15,35 | -0,97% | - |
| 17.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 15.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -6,25% | 150,00 |
| 12.12.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 6,02% | 150,00 |
| 11.12.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -5,68% | 150,00 |
| 10.12.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 4,14% | 600,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 116,00 |
| 08.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 05.12.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 04.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 03.12.2025 | 16,70 | 16,70 | 15,80 | 16,10 | -3,59% | 200,00 |
| 02.12.2025 | 16,70 | 17,10 | 16,70 | 16,70 | -0,60% | 116,00 |
| 01.12.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 100,00 |
| 28.11.2025 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
| 27.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 26.11.2025 | 16,70 | 17,20 | 16,70 | 16,90 | 1,81% | 50,00 |
| 25.11.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 11,41% | - |
| 24.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 21.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,96% | - |
| 20.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 6,34% | - |
| 19.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 18.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 17.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 14.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -5,92% | - |
| 13.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 12.11.2025 | 15,10 | 15,40 | 15,10 | 15,10 | 1,34% | 991,00 |
| 11.11.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 2,76% | - |
| 10.11.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 07.11.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 3,55% | 500,00 |
| 06.11.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 3,68% | - |
| 05.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 04.11.2025 | 13,60 | 13,80 | 13,60 | 13,80 | -8,61% | - |
| 03.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 31.10.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 9,63% | 480,00 |
| 30.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 29.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 28.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 27.10.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 24.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.10.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 22.10.2025 | 13,30 | 13,60 | 13,30 | 13,40 | 0,75% | 25.050,00 |
| 21.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 20.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 17.10.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -1,52% | 500,00 |
| 16.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 15.10.2025 | 13,20 | 13,50 | 13,10 | 13,10 | -0,76% | 500,00 |
| 14.10.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 2,33% | - |
| 13.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 10.10.2025 | 13,20 | 13,20 | 12,70 | 12,70 | -0,78% | - |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 06.10.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 03.10.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 5.000,00 |
| 02.10.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -2,22% | - |
| 01.10.2025 | 13,00 | 13,60 | 13,00 | 13,50 | 3,85% | 5.000,00 |
| 30.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 29.09.2025 | 13,10 | 13,10 | 12,90 | 13,00 | 0,00% | 100,00 |
| 26.09.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 24.09.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 23.09.2025 | 14,30 | 14,30 | 13,60 | 13,60 | -4,23% | - |
| 22.09.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 145,00 |
| 19.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 18.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 17.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,86% | - |
| 16.09.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 3,60% | 345,00 |
| 15.09.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 12.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 11.09.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | - |
| 10.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 09.09.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 08.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 05.09.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 04.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 03.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 2,24% | - |
| 02.09.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,19% | - |
| 01.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 2,24% | - |
| 29.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 28.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.08.2025 | 14,20 | 14,20 | 13,80 | 13,80 | 0,73% | - |
| 26.08.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 25.08.2025 | 13,30 | 13,70 | 13,30 | 13,70 | 4,58% | - |
| 22.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 21.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 20.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 19.08.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -2,24% | - |
| 18.08.2025 | 14,00 | 14,00 | 13,40 | 13,40 | 4,69% | 1.360,00 |
| 15.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -2,31% | 2.000,00 |
| 13.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | 26,00 |
| 12.08.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | 150,00 |
| 11.08.2025 | 13,30 | 13,50 | 13,20 | 13,20 | -0,38% | 250,00 |
| 08.08.2025 | 13,00 | 13,25 | 12,75 | 13,25 | 5,58% | - |
| 07.08.2025 | 12,40 | 13,20 | 12,25 | 12,55 | -0,79% | - |
| 06.08.2025 | 12,75 | 12,95 | 12,15 | 12,65 | -0,78% | - |
| 05.08.2025 | 12,60 | 13,55 | 12,20 | 12,75 | 30,10% | - |
| 04.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 39,01% | 15,00 |
| 01.08.2025 | 7,05 | 7,05 | 7,05 | 7,05 | -2,76% | - |