10,695€
1,52%
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 | 10,66 | 10,74 | 10,55 | 10,58 | 0,40% | - |
| 28.05.2026 | 10,55 | 10,63 | 10,45 | 10,54 | -0,94% | - |
| 27.05.2026 | 10,73 | 10,85 | 10,64 | 10,64 | -1,66% | - |
| 26.05.2026 | 10,51 | 10,83 | 10,50 | 10,82 | 2,41% | - |
| 25.05.2026 | 10,57 | 10,57 | 10,54 | 10,56 | 0,57% | - |
| 22.05.2026 | 10,14 | 10,64 | 10,11 | 10,50 | 3,19% | - |
| 21.05.2026 | 9,86 | 10,18 | 9,77 | 10,18 | 2,80% | - |
| 20.05.2026 | 9,51 | 9,91 | 9,40 | 9,90 | 3,99% | - |
| 19.05.2026 | 9,40 | 9,55 | 9,37 | 9,52 | -0,06% | - |
| 18.05.2026 | 9,57 | 9,72 | 9,45 | 9,52 | -2,12% | - |
| 15.05.2026 | 9,54 | 9,82 | 9,53 | 9,73 | 0,66% | 500,00 |
| 14.05.2026 | 9,76 | 9,81 | 9,51 | 9,67 | -1,13% | - |
| 13.05.2026 | 9,92 | 9,95 | 9,76 | 9,78 | -0,53% | - |
| 12.05.2026 | 10,02 | 10,05 | 9,70 | 9,83 | -2,40% | - |
| 11.05.2026 | 9,82 | 10,15 | 9,74 | 10,07 | 2,59% | - |
| 08.05.2026 | 10,04 | 10,11 | 9,80 | 9,82 | -1,89% | 1.200,00 |
| 07.05.2026 | 10,24 | 10,26 | 9,85 | 10,01 | -2,96% | 20,00 |
| 06.05.2026 | 10,35 | 10,48 | 10,22 | 10,31 | -0,91% | - |
| 05.05.2026 | 10,45 | 10,72 | 10,35 | 10,41 | -0,24% | - |
| 04.05.2026 | 9,92 | 10,49 | 9,88 | 10,43 | 10,46% | 500,00 |
| 30.04.2026 | 9,52 | 9,59 | 9,25 | 9,44 | 6,81% | 7.260,00 |
| 29.04.2026 | 8,49 | 9,07 | 8,43 | 8,84 | 5,79% | 2.200,00 |
| 28.04.2026 | 8,30 | 8,56 | 8,14 | 8,36 | -49,37% | - |
| 27.04.2026 | 16,31 | 16,62 | 16,21 | 16,51 | 0,61% | - |
| 24.04.2026 | 16,19 | 16,45 | 16,14 | 16,41 | 1,27% | - |
| 23.04.2026 | 16,09 | 16,47 | 15,95 | 16,20 | -0,25% | - |
| 22.04.2026 | 15,90 | 16,24 | 15,80 | 16,24 | 2,36% | - |
| 21.04.2026 | 16,03 | 16,24 | 15,87 | 15,87 | -1,18% | - |
| 20.04.2026 | 15,86 | 16,11 | 15,43 | 16,06 | -0,40% | - |
| 17.04.2026 | 15,82 | 16,37 | 15,70 | 16,12 | 0,88% | - |
| 16.04.2026 | 15,93 | 16,20 | 15,70 | 15,98 | 0,98% | - |
| 15.04.2026 | 15,85 | 16,40 | 15,75 | 15,83 | -1,09% | 2.440,00 |
| 14.04.2026 | 16,19 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 13.04.2026 | 15,93 | 16,31 | 15,81 | 16,30 | 1,53% | - |
| 10.04.2026 | 15,80 | 16,06 | 15,70 | 16,06 | 1,39% | 80,00 |
| 09.04.2026 | 15,70 | 16,15 | 15,63 | 15,84 | 0,06% | - |
| 08.04.2026 | 16,48 | 16,48 | 15,27 | 15,83 | -0,28% | - |
| 07.04.2026 | 16,00 | 16,10 | 15,77 | 15,87 | -0,81% | - |
| 02.04.2026 | 15,60 | 16,00 | 15,20 | 16,00 | 1,27% | - |
| 01.04.2026 | 15,60 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 31.03.2026 | 15,30 | 15,70 | 15,20 | 15,60 | 1,30% | - |
| 30.03.2026 | 15,50 | 15,80 | 15,20 | 15,40 | 1,99% | - |
| 27.03.2026 | 15,70 | 15,80 | 15,10 | 15,10 | -3,82% | - |
| 26.03.2026 | 15,70 | 16,20 | 15,40 | 15,70 | 0,00% | - |
| 25.03.2026 | 15,50 | 16,10 | 15,40 | 15,70 | 0,64% | 1.887,00 |
| 24.03.2026 | 15,00 | 15,90 | 15,00 | 15,60 | 4,00% | - |
| 23.03.2026 | 15,00 | 15,60 | 15,00 | 15,00 | -1,96% | 126,00 |
| 20.03.2026 | 15,10 | 15,40 | 15,00 | 15,30 | 1,32% | - |
| 19.03.2026 | 15,10 | 15,30 | 15,00 | 15,10 | -1,31% | 768,00 |
| 18.03.2026 | 15,30 | 15,60 | 15,20 | 15,30 | 0,66% | - |
| 17.03.2026 | 15,10 | 15,50 | 15,10 | 15,20 | 0,66% | - |
| 16.03.2026 | 15,30 | 15,50 | 15,10 | 15,10 | -0,66% | - |
| 13.03.2026 | 15,10 | 15,80 | 15,10 | 15,20 | 0,00% | - |
| 12.03.2026 | 15,10 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 11.03.2026 | 15,00 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 10.03.2026 | 15,10 | 15,50 | 14,90 | 15,00 | 0,00% | - |
| 09.03.2026 | 14,50 | 15,20 | 14,40 | 15,00 | 2,04% | - |
| 06.03.2026 | 15,20 | 15,30 | 14,60 | 14,70 | -4,55% | - |
| 05.03.2026 | 14,90 | 15,40 | 14,60 | 15,40 | 3,36% | - |
| 04.03.2026 | 14,70 | 15,00 | 14,50 | 14,90 | 0,00% | - |
| 03.03.2026 | 14,50 | 15,00 | 14,30 | 14,90 | -0,67% | 1.279,00 |
| 02.03.2026 | 14,60 | 15,00 | 14,20 | 15,00 | 2,04% | 68,00 |
| 27.02.2026 | 15,00 | 15,00 | 14,00 | 14,70 | -1,34% | 68,00 |
| 26.02.2026 | 15,00 | 15,10 | 13,90 | 14,90 | 0,00% | - |
| 25.02.2026 | 15,00 | 15,30 | 14,90 | 14,90 | -1,32% | - |
| 24.02.2026 | 15,10 | 15,30 | 15,00 | 15,10 | 0,67% | - |
| 23.02.2026 | 15,70 | 15,90 | 14,70 | 15,00 | -5,66% | - |
| 20.02.2026 | 15,60 | 16,00 | 15,50 | 15,90 | 1,27% | - |
| 19.02.2026 | 15,90 | 15,90 | 15,50 | 15,70 | -1,88% | - |
| 18.02.2026 | 16,00 | 16,30 | 15,90 | 16,00 | -0,62% | - |
| 17.02.2026 | 16,00 | 16,10 | 15,80 | 16,10 | 0,63% | - |
| 16.02.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 13.02.2026 | 15,60 | 16,00 | 15,50 | 16,00 | 1,91% | - |
| 12.02.2026 | 16,00 | 16,10 | 15,50 | 15,70 | -1,88% | - |
| 11.02.2026 | 16,10 | 16,50 | 15,80 | 16,00 | -1,23% | - |
| 10.02.2026 | 16,10 | 16,60 | 16,10 | 16,20 | 0,62% | - |
| 09.02.2026 | 15,90 | 16,40 | 15,70 | 16,10 | 0,00% | - |
| 06.02.2026 | 14,70 | 16,10 | 14,60 | 16,10 | 8,05% | - |
| 05.02.2026 | 15,20 | 15,40 | 14,90 | 14,90 | -2,61% | - |
| 04.02.2026 | 15,60 | 15,80 | 14,80 | 15,30 | -1,92% | - |
| 03.02.2026 | 15,70 | 15,90 | 15,40 | 15,60 | -0,64% | - |
| 02.02.2026 | 14,80 | 16,00 | 14,70 | 15,70 | 4,67% | - |
| 30.01.2026 | 15,20 | 15,70 | 15,00 | 15,00 | -1,96% | 200,00 |
| 29.01.2026 | 15,60 | 15,70 | 15,10 | 15,30 | -1,92% | - |
| 28.01.2026 | 15,20 | 15,80 | 15,00 | 15,60 | 4,00% | - |
| 27.01.2026 | 15,20 | 15,40 | 15,00 | 15,00 | 0,00% | - |
| 26.01.2026 | 14,80 | 15,40 | 14,60 | 15,00 | 0,00% | - |
| 23.01.2026 | 15,30 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 22.01.2026 | 15,30 | 15,40 | 15,10 | 15,20 | -0,65% | - |
| 21.01.2026 | 15,20 | 15,40 | 15,00 | 15,30 | 0,66% | - |
| 20.01.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -3,18% | - |
| 19.01.2026 | 15,80 | 15,80 | 14,90 | 15,70 | -1,26% | - |
| 16.01.2026 | 16,50 | 16,70 | 15,60 | 15,90 | -2,45% | - |
| 15.01.2026 | 16,20 | 17,00 | 16,10 | 16,30 | 0,62% | - |
| 14.01.2026 | 16,60 | 16,70 | 16,00 | 16,20 | -2,41% | - |
| 13.01.2026 | 15,80 | 16,80 | 15,80 | 16,60 | 2,47% | - |
| 12.01.2026 | 15,50 | 16,60 | 15,50 | 16,20 | 2,53% | 7.000,00 |
| 09.01.2026 | 15,10 | 15,80 | 15,10 | 15,80 | 4,64% | - |
| 08.01.2026 | 14,90 | 15,20 | 14,70 | 15,10 | 0,67% | - |
| 07.01.2026 | 15,50 | 15,70 | 15,00 | 15,00 | -4,46% | - |