0,705€
6,02%
Echtzeit-Aktienkurs Cambium Networks Corp.
Bid:
Ask:
Aktienkurse zur Cambium Networks Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,71 | 0,74 | 0,69 | 0,70 | -2,11% | - |
| 19.12.2024 | 0,67 | 0,76 | 0,66 | 0,71 | 5,50% | - |
| 18.12.2024 | 0,63 | 0,83 | 0,63 | 0,67 | 3,86% | 500,00 |
| 17.12.2024 | 0,74 | 0,85 | 0,64 | 0,65 | -12,20% | - |
| 16.12.2024 | 0,77 | 0,78 | 0,74 | 0,74 | -3,53% | - |
| 13.12.2024 | 0,87 | 1,12 | 0,75 | 0,77 | -10,74% | 840,00 |
| 12.12.2024 | 0,90 | 1,16 | 0,86 | 0,86 | -4,57% | 1.710,00 |
| 11.12.2024 | 0,93 | 1,17 | 0,90 | 0,90 | -4,26% | 2.000,00 |
| 10.12.2024 | 0,98 | 1,15 | 0,93 | 0,94 | -5,44% | - |
| 09.12.2024 | 0,94 | 1,06 | 0,94 | 0,99 | 4,97% | 7.000,00 |
| 06.12.2024 | 0,98 | 1,18 | 0,95 | 0,95 | -3,77% | 2.000,00 |
| 05.12.2024 | 1,12 | 1,15 | 0,98 | 0,98 | -12,32% | - |
| 04.12.2024 | 1,15 | 1,25 | 1,12 | 1,12 | -1,32% | - |
| 03.12.2024 | 1,17 | 1,18 | 1,12 | 1,14 | -5,42% | 1.200,00 |
| 02.12.2024 | 1,17 | 1,23 | 1,17 | 1,20 | -0,83% | 440,00 |
| 29.11.2024 | 1,16 | 1,27 | 1,16 | 1,21 | 4,31% | - |
| 28.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.11.2024 | 1,14 | 1,20 | 1,14 | 1,16 | 1,75% | - |
| 26.11.2024 | 1,20 | 1,25 | 1,11 | 1,14 | -6,56% | - |
| 25.11.2024 | 1,13 | 1,27 | 1,13 | 1,22 | 8,44% | - |
| 22.11.2024 | 1,05 | 1,22 | 1,05 | 1,13 | 6,64% | - |
| 21.11.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 1,44% | - |
| 20.11.2024 | 1,00 | 1,09 | 1,00 | 1,04 | 2,46% | - |
| 19.11.2024 | 1,03 | 1,20 | 1,01 | 1,02 | -2,87% | - |
| 18.11.2024 | 1,10 | 1,12 | 1,01 | 1,05 | -5,86% | - |
| 15.11.2024 | 1,13 | 1,22 | 1,09 | 1,11 | -2,20% | - |
| 14.11.2024 | 1,06 | 1,18 | 1,06 | 1,14 | 3,65% | - |
| 13.11.2024 | 1,18 | 1,24 | 1,07 | 1,10 | -8,75% | - |
| 12.11.2024 | 1,18 | 1,24 | 1,16 | 1,20 | 2,13% | - |
| 11.11.2024 | 1,10 | 1,22 | 1,10 | 1,18 | 5,86% | 3.900,00 |
| 08.11.2024 | 1,22 | 1,31 | 1,11 | 1,11 | -10,48% | 4.100,00 |
| 07.11.2024 | 1,22 | 1,29 | 1,19 | 1,24 | 0,40% | - |
| 06.11.2024 | 1,27 | 1,39 | 1,22 | 1,24 | 1,23% | - |
| 05.11.2024 | 1,21 | 1,27 | 1,20 | 1,22 | 1,24% | - |
| 04.11.2024 | 1,16 | 1,22 | 1,16 | 1,21 | -1,23% | - |
| 01.11.2024 | 1,19 | 1,22 | 1,16 | 1,22 | 0,83% | - |
| 31.10.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 1,26% | - |
| 30.10.2024 | 1,13 | 1,22 | 1,13 | 1,20 | 3,91% | - |
| 29.10.2024 | 1,14 | 1,21 | 1,12 | 1,15 | -4,96% | - |
| 28.10.2024 | 1,16 | 1,25 | 1,11 | 1,21 | 3,42% | - |
| 25.10.2024 | 1,10 | 1,20 | 1,07 | 1,17 | 7,83% | - |
| 24.10.2024 | 1,02 | 1,11 | 1,02 | 1,09 | 6,37% | - |
| 23.10.2024 | 1,23 | 1,23 | 1,02 | 1,02 | -16,05% | 6.000,00 |
| 22.10.2024 | 1,33 | 1,38 | 1,21 | 1,22 | -10,00% | - |
| 21.10.2024 | 1,36 | 1,37 | 1,35 | 1,35 | 0,37% | - |
| 18.10.2024 | 1,35 | 1,38 | 1,34 | 1,35 | -0,37% | - |
| 17.10.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 16.10.2024 | 1,29 | 1,38 | 1,29 | 1,35 | 4,25% | - |
| 15.10.2024 | 1,31 | 1,35 | 1,29 | 1,30 | -0,77% | - |
| 14.10.2024 | 1,33 | 1,40 | 1,31 | 1,31 | -1,51% | - |
| 11.10.2024 | 1,29 | 1,36 | 1,29 | 1,33 | 1,92% | - |
| 10.10.2024 | 1,28 | 1,38 | 1,28 | 1,30 | 0,78% | - |
| 09.10.2024 | 1,29 | 1,33 | 1,28 | 1,29 | -0,39% | 4.000,00 |
| 08.10.2024 | 1,36 | 1,41 | 1,29 | 1,30 | -5,47% | 900,00 |
| 07.10.2024 | 1,48 | 1,54 | 1,37 | 1,37 | -9,87% | - |
| 04.10.2024 | 1,58 | 1,60 | 1,48 | 1,52 | -3,80% | 2.250,00 |
| 03.10.2024 | 1,58 | 1,66 | 1,57 | 1,58 | 0,32% | - |
| 02.10.2024 | 1,55 | 1,73 | 1,55 | 1,58 | 1,29% | - |
| 01.10.2024 | 1,63 | 1,69 | 1,55 | 1,56 | -5,18% | - |
| 30.09.2024 | 1,67 | 1,75 | 1,60 | 1,64 | -1,50% | - |
| 27.09.2024 | 1,62 | 1,86 | 1,61 | 1,67 | 1,83% | - |
| 26.09.2024 | 1,51 | 1,84 | 1,51 | 1,64 | 6,86% | - |
| 25.09.2024 | 1,54 | 1,67 | 1,51 | 1,53 | -2,24% | - |
| 24.09.2024 | 1,54 | 1,67 | 1,54 | 1,57 | 0,64% | - |
| 23.09.2024 | 1,59 | 1,62 | 1,56 | 1,56 | -1,58% | - |
| 20.09.2024 | 1,59 | 1,64 | 1,57 | 1,58 | -2,17% | - |
| 19.09.2024 | 1,71 | 1,78 | 1,58 | 1,62 | -4,72% | - |
| 18.09.2024 | 1,78 | 1,79 | 1,70 | 1,70 | -4,78% | - |
| 17.09.2024 | 1,66 | 1,79 | 1,66 | 1,78 | 5,95% | - |
| 16.09.2024 | 1,58 | 1,73 | 1,57 | 1,68 | 6,33% | - |
| 13.09.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 1,94% | - |
| 12.09.2024 | 1,54 | 1,64 | 1,50 | 1,55 | 1,31% | - |
| 11.09.2024 | 1,51 | 1,56 | 1,47 | 1,53 | -0,65% | - |
| 10.09.2024 | 1,52 | 1,56 | 1,47 | 1,54 | 1,32% | - |
| 09.09.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 1,33% | - |
| 06.09.2024 | 1,53 | 1,56 | 1,48 | 1,50 | -2,28% | - |
| 05.09.2024 | 1,53 | 1,58 | 1,49 | 1,54 | 0,99% | - |
| 04.09.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 2,36% | - |
| 03.09.2024 | 1,56 | 1,59 | 1,46 | 1,49 | -4,81% | - |
| 02.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 30.08.2024 | 1,58 | 1,63 | 1,55 | 1,57 | -0,95% | - |
| 29.08.2024 | 1,56 | 1,61 | 1,56 | 1,58 | 0,64% | - |
| 28.08.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 5,72% | - |
| 27.08.2024 | 1,46 | 1,49 | 1,42 | 1,49 | -0,34% | - |
| 26.08.2024 | 1,58 | 1,88 | 1,48 | 1,49 | -6,29% | - |
| 23.08.2024 | 1,60 | 1,68 | 1,58 | 1,59 | 0,00% | - |
| 22.08.2024 | 1,65 | 1,66 | 1,58 | 1,59 | -4,22% | - |
| 21.08.2024 | 1,62 | 1,71 | 1,62 | 1,66 | 1,53% | - |
| 20.08.2024 | 1,65 | 1,72 | 1,60 | 1,64 | -0,91% | - |
| 19.08.2024 | 1,73 | 1,76 | 1,62 | 1,65 | -4,90% | - |
| 16.08.2024 | 1,55 | 1,79 | 1,54 | 1,74 | 10,86% | - |
| 15.08.2024 | 1,42 | 1,57 | 1,42 | 1,57 | 9,82% | - |
| 14.08.2024 | 1,50 | 1,59 | 1,39 | 1,43 | -4,68% | - |
| 13.08.2024 | 1,45 | 1,51 | 1,44 | 1,50 | 2,40% | - |
| 12.08.2024 | 1,55 | 1,64 | 1,44 | 1,46 | -7,01% | 470,00 |
| 09.08.2024 | 1,69 | 1,86 | 1,56 | 1,57 | -7,37% | - |
| 08.08.2024 | 1,62 | 1,73 | 1,61 | 1,70 | 4,95% | - |
| 07.08.2024 | 1,65 | 1,86 | 1,61 | 1,62 | -1,52% | - |
| 06.08.2024 | 1,77 | 1,78 | 1,64 | 1,64 | -6,02% | - |
| 05.08.2024 | 1,73 | 1,78 | 1,65 | 1,75 | -3,32% | - |