0,739$
-0,13%
Echtzeit-Aktienkurs Cambium Networks Corp
Bid:
Ask:
Aktienkurse zur Cambium Networks Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,73 | 0,77 | 0,71 | 0,72 | -2,57% | 198.273,00 |
| 19.12.2024 | 0,73 | 0,77 | 0,68 | 0,74 | 6,89% | 652.152,00 |
| 18.12.2024 | 0,78 | 0,81 | 0,69 | 0,69 | 4,58% | 488.204,00 |
| 17.12.2024 | 0,78 | 0,80 | 0,66 | 0,66 | -15,13% | 399.844,00 |
| 16.12.2024 | 0,82 | 0,82 | 0,77 | 0,78 | -2,74% | 259.726,00 |
| 13.12.2024 | 0,90 | 0,92 | 0,78 | 0,80 | -10,32% | 171.215,00 |
| 12.12.2024 | 0,96 | 1,03 | 0,89 | 0,89 | -4,66% | 150.090,00 |
| 11.12.2024 | 0,99 | 1,04 | 0,94 | 0,94 | -5,16% | 68.569,00 |
| 10.12.2024 | 1,05 | 1,11 | 0,98 | 0,99 | -5,81% | 145.306,00 |
| 09.12.2024 | 1,05 | 1,11 | 1,00 | 1,05 | 6,06% | 319.982,00 |
| 06.12.2024 | 1,03 | 1,08 | 0,99 | 0,99 | -4,81% | 152.383,00 |
| 05.12.2024 | 1,17 | 1,25 | 1,02 | 1,04 | -12,61% | 121.635,00 |
| 04.12.2024 | 1,21 | 1,24 | 1,17 | 1,19 | -0,83% | 79.620,00 |
| 03.12.2024 | 1,24 | 1,25 | 1,17 | 1,20 | -3,23% | 120.940,00 |
| 02.12.2024 | 1,25 | 1,26 | 1,20 | 1,24 | -1,59% | 57.357,00 |
| 29.11.2024 | 1,23 | 1,29 | 1,23 | 1,26 | 3,28% | 28.197,00 |
| 27.11.2024 | 1,22 | 1,26 | 1,20 | 1,22 | 0,83% | 42.738,00 |
| 26.11.2024 | 1,27 | 1,31 | 1,16 | 1,21 | -3,20% | 91.409,00 |
| 25.11.2024 | 1,20 | 1,36 | 1,20 | 1,25 | 5,93% | 103.104,00 |
| 22.11.2024 | 1,10 | 1,18 | 1,09 | 1,18 | 6,31% | 51.987,00 |
| 21.11.2024 | 1,07 | 1,12 | 1,07 | 1,11 | 1,83% | 175.814,00 |
| 20.11.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 1,87% | 99.028,00 |
| 19.11.2024 | 1,09 | 1,11 | 1,06 | 1,07 | -2,73% | 110.456,00 |
| 18.11.2024 | 1,16 | 1,19 | 1,06 | 1,10 | -5,17% | 129.577,00 |
| 15.11.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -3,33% | 59.876,00 |
| 14.11.2024 | 1,18 | 1,24 | 1,17 | 1,20 | 6,19% | 24.906,00 |
| 13.11.2024 | 1,26 | 1,29 | 1,12 | 1,13 | -11,02% | 63.114,00 |
| 12.11.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 2,42% | 52.148,00 |
| 11.11.2024 | 1,22 | 1,35 | 1,18 | 1,24 | 5,08% | 90.590,00 |
| 08.11.2024 | 1,31 | 1,35 | 1,18 | 1,18 | -11,28% | 69.969,00 |
| 07.11.2024 | 1,29 | 1,40 | 1,29 | 1,33 | 1,53% | 81.908,00 |
| 06.11.2024 | 1,38 | 1,50 | 1,30 | 1,31 | -1,50% | 80.027,00 |
| 05.11.2024 | 1,36 | 1,38 | 1,33 | 1,33 | 1,53% | 50.683,00 |
| 04.11.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | 42.317,00 |
| 01.11.2024 | 1,31 | 1,33 | 1,25 | 1,28 | -1,54% | 40.722,00 |
| 31.10.2024 | 1,27 | 1,31 | 1,25 | 1,30 | 1,56% | 24.402,00 |
| 30.10.2024 | 1,22 | 1,32 | 1,22 | 1,28 | 2,40% | 126.665,00 |
| 29.10.2024 | 1,21 | 1,29 | 1,21 | 1,25 | 2,46% | 477.677,00 |
| 28.10.2024 | 1,23 | 1,25 | 1,19 | 1,22 | -1,61% | 42.082,00 |
| 25.10.2024 | 1,23 | 1,33 | 1,19 | 1,24 | 4,20% | 22.189,00 |
| 24.10.2024 | 1,08 | 1,21 | 1,08 | 1,19 | 8,18% | 60.585,00 |
| 23.10.2024 | 1,25 | 1,30 | 1,10 | 1,10 | -15,38% | 273.758,00 |
| 22.10.2024 | 1,45 | 1,46 | 1,29 | 1,30 | -10,34% | 114.152,00 |
| 21.10.2024 | 1,46 | 1,48 | 1,45 | 1,45 | -1,36% | 21.578,00 |
| 18.10.2024 | 1,45 | 1,50 | 1,45 | 1,47 | 0,68% | 35.117,00 |
| 17.10.2024 | 1,43 | 1,48 | 1,43 | 1,46 | 0,00% | 30.236,00 |
| 16.10.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 4,29% | 34.236,00 |
| 15.10.2024 | 1,42 | 1,46 | 1,40 | 1,40 | -0,71% | 91.402,00 |
| 14.10.2024 | 1,43 | 1,46 | 1,41 | 1,41 | -2,76% | 16.969,00 |
| 11.10.2024 | 1,42 | 1,47 | 1,42 | 1,45 | 2,11% | 65.706,00 |
| 10.10.2024 | 1,40 | 1,48 | 1,40 | 1,42 | 1,43% | 42.455,00 |
| 09.10.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -0,71% | 46.717,00 |
| 08.10.2024 | 1,50 | 1,61 | 1,40 | 1,41 | -7,02% | 56.028,00 |
| 07.10.2024 | 1,64 | 1,65 | 1,49 | 1,52 | -7,54% | 98.812,00 |
| 04.10.2024 | 1,74 | 1,76 | 1,61 | 1,64 | -5,75% | 96.254,00 |
| 03.10.2024 | 1,81 | 1,84 | 1,74 | 1,74 | -0,57% | 33.548,00 |
| 02.10.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,45% | 6.592,00 |
| 01.10.2024 | 1,85 | 1,85 | 1,71 | 1,73 | -5,74% | 28.528,00 |
| 30.09.2024 | 1,90 | 1,90 | 1,76 | 1,83 | -1,61% | 26.062,00 |
| 27.09.2024 | 1,80 | 1,91 | 1,79 | 1,86 | 1,09% | 26.254,00 |
| 26.09.2024 | 1,73 | 2,08 | 1,67 | 1,84 | 8,88% | 577.075,00 |
| 25.09.2024 | 1,71 | 1,73 | 1,66 | 1,69 | -2,31% | 18.608,00 |
| 24.09.2024 | 1,71 | 1,78 | 1,70 | 1,73 | 0,58% | 19.128,00 |
| 23.09.2024 | 1,80 | 1,80 | 1,72 | 1,72 | -2,82% | 24.187,00 |
| 20.09.2024 | 1,80 | 1,82 | 1,74 | 1,77 | -1,12% | 21.699,00 |
| 19.09.2024 | 1,90 | 1,91 | 1,76 | 1,79 | -5,29% | 28.005,00 |
| 18.09.2024 | 1,98 | 1,98 | 1,89 | 1,89 | -4,06% | 30.531,00 |
| 17.09.2024 | 1,90 | 2,00 | 1,87 | 1,97 | 5,91% | 31.068,00 |
| 16.09.2024 | 1,76 | 1,90 | 1,75 | 1,86 | 6,29% | 56.390,00 |
| 13.09.2024 | 1,72 | 1,78 | 1,72 | 1,75 | 1,74% | 28.249,00 |
| 12.09.2024 | 1,66 | 1,73 | 1,65 | 1,72 | 1,18% | 24.038,00 |
| 11.09.2024 | 1,68 | 1,70 | 1,61 | 1,70 | 1,18% | 50.944,00 |
| 10.09.2024 | 1,68 | 1,70 | 1,61 | 1,68 | 0,60% | 38.478,00 |
| 09.09.2024 | 1,64 | 1,69 | 1,64 | 1,67 | 0,00% | 20.488,00 |
| 06.09.2024 | 1,70 | 1,70 | 1,64 | 1,67 | -2,05% | 22.452,00 |
| 05.09.2024 | 1,67 | 1,75 | 1,64 | 1,71 | 0,89% | 12.702,00 |
| 04.09.2024 | 1,66 | 1,70 | 1,62 | 1,69 | 3,68% | 23.406,00 |
| 03.09.2024 | 1,71 | 1,73 | 1,60 | 1,63 | -5,78% | 47.506,00 |
| 30.08.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -1,70% | 9.665,00 |
| 29.08.2024 | 1,71 | 1,79 | 1,71 | 1,76 | 1,73% | 210.478,00 |
| 28.08.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 4,22% | 31.347,00 |
| 27.08.2024 | 1,62 | 1,75 | 1,58 | 1,66 | -0,60% | 95.994,00 |
| 26.08.2024 | 1,78 | 1,80 | 1,63 | 1,67 | -6,18% | 134.842,00 |
| 23.08.2024 | 1,79 | 1,84 | 1,76 | 1,78 | 0,00% | 38.638,00 |
| 22.08.2024 | 1,82 | 1,87 | 1,74 | 1,78 | -3,26% | 21.856,00 |
| 21.08.2024 | 1,83 | 1,87 | 1,79 | 1,84 | 1,66% | 35.089,00 |
| 20.08.2024 | 1,85 | 1,87 | 1,77 | 1,81 | -1,09% | 89.990,00 |
| 19.08.2024 | 1,92 | 1,94 | 1,78 | 1,83 | -4,19% | 75.018,00 |
| 16.08.2024 | 1,80 | 1,97 | 1,80 | 1,91 | 12,35% | 152.074,00 |
| 15.08.2024 | 1,61 | 1,73 | 1,59 | 1,70 | 8,28% | 406.609,00 |
| 14.08.2024 | 1,67 | 1,69 | 1,52 | 1,57 | -5,42% | 198.859,00 |
| 13.08.2024 | 1,63 | 1,66 | 1,57 | 1,66 | 4,40% | 171.404,00 |
| 12.08.2024 | 1,74 | 1,88 | 1,58 | 1,59 | -6,47% | 136.176,00 |
| 09.08.2024 | 1,83 | 1,95 | 1,69 | 1,70 | -8,60% | 140.272,00 |
| 08.08.2024 | 1,77 | 1,88 | 1,77 | 1,86 | 5,08% | 136.027,00 |
| 07.08.2024 | 1,79 | 1,81 | 1,75 | 1,77 | -1,12% | 70.131,00 |
| 06.08.2024 | 2,01 | 2,01 | 1,79 | 1,79 | -6,77% | 83.640,00 |
| 05.08.2024 | 1,91 | 1,94 | 1,82 | 1,92 | -2,54% | 84.995,00 |
| 02.08.2024 | 2,02 | 2,04 | 1,95 | 1,97 | -2,96% | 92.845,00 |
| 01.08.2024 | 2,14 | 2,14 | 2,00 | 2,03 | -4,69% | 40.139,00 |