0,695€
4,51%
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 | 0,71 | 0,71 | 0,71 | 6,02% | - |
| 19.12.2024 | 0,67 | 0,67 | 0,67 | 0,67 | -6,34% | - |
| 18.12.2024 | 0,63 | 0,71 | 0,63 | 0,71 | 7,58% | 500,00 |
| 17.12.2024 | 0,74 | 0,74 | 0,66 | 0,66 | -10,20% | - |
| 16.12.2024 | 0,76 | 0,76 | 0,74 | 0,74 | -6,37% | - |
| 13.12.2024 | 0,84 | 0,84 | 0,79 | 0,79 | -9,25% | 420,00 |
| 12.12.2024 | 0,88 | 0,88 | 0,86 | 0,87 | -2,81% | 570,00 |
| 11.12.2024 | 0,93 | 0,95 | 0,89 | 0,89 | -5,32% | 500,00 |
| 10.12.2024 | 0,98 | 0,98 | 0,94 | 0,94 | -6,93% | - |
| 09.12.2024 | 0,93 | 1,01 | 0,93 | 1,01 | 4,66% | 7.000,00 |
| 06.12.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -13,84% | 2.000,00 |
| 05.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 04.12.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 03.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -2,54% | 400,00 |
| 02.12.2024 | 1,17 | 1,21 | 1,17 | 1,18 | 2,61% | 220,00 |
| 29.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 28.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 27.11.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 2,61% | - |
| 26.11.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | - |
| 25.11.2024 | 1,12 | 1,19 | 1,12 | 1,19 | 7,21% | - |
| 22.11.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 6,73% | - |
| 21.11.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 0,97% | - |
| 20.11.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,00% | - |
| 19.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -5,50% | - |
| 18.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 15.11.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -4,39% | - |
| 14.11.2024 | 1,06 | 1,14 | 1,06 | 1,14 | 4,59% | - |
| 13.11.2024 | 1,18 | 1,18 | 1,09 | 1,09 | -7,63% | - |
| 12.11.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 4,42% | - |
| 11.11.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,73% | 1.950,00 |
| 08.11.2024 | 1,22 | 1,22 | 1,10 | 1,10 | -11,29% | 3.050,00 |
| 07.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,48% | - |
| 06.11.2024 | 1,28 | 1,28 | 1,21 | 1,21 | -0,82% | - |
| 05.11.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 04.11.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,56% | - |
| 01.11.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,74% | - |
| 31.10.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 30.10.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 7,27% | - |
| 29.10.2024 | 1,12 | 1,16 | 1,10 | 1,10 | -1,79% | - |
| 28.10.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 25.10.2024 | 1,07 | 1,15 | 1,07 | 1,15 | 5,50% | - |
| 24.10.2024 | 1,01 | 1,09 | 1,01 | 1,09 | 3,81% | - |
| 23.10.2024 | 1,21 | 1,21 | 1,05 | 1,05 | -13,22% | 4.000,00 |
| 22.10.2024 | 1,33 | 1,33 | 1,21 | 1,21 | -10,37% | - |
| 21.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.10.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | - |
| 17.10.2024 | 1,34 | 1,34 | 1,32 | 1,34 | 0,75% | - |
| 16.10.2024 | 1,29 | 1,34 | 1,29 | 1,33 | -1,12% | - |
| 15.10.2024 | 1,31 | 1,35 | 1,30 | 1,35 | 1,89% | - |
| 14.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 11.10.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 1,55% | - |
| 10.10.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 09.10.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | 800,00 |
| 08.10.2024 | 1,35 | 1,36 | 1,29 | 1,29 | -5,15% | 450,00 |
| 07.10.2024 | 1,48 | 1,48 | 1,36 | 1,36 | -6,85% | - |
| 04.10.2024 | 1,57 | 1,57 | 1,46 | 1,46 | -7,59% | 750,00 |
| 03.10.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 2,60% | - |
| 02.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 01.10.2024 | 1,63 | 1,63 | 1,53 | 1,53 | -4,97% | - |
| 30.09.2024 | 1,65 | 1,65 | 1,61 | 1,61 | 0,00% | - |
| 27.09.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | - |
| 26.09.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 9,46% | - |
| 25.09.2024 | 1,53 | 1,53 | 1,48 | 1,48 | -4,52% | - |
| 24.09.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | - |
| 23.09.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,53% | - |
| 20.09.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 19.09.2024 | 1,69 | 1,69 | 1,57 | 1,59 | -4,79% | - |
| 18.09.2024 | 1,76 | 1,76 | 1,67 | 1,67 | -4,02% | - |
| 17.09.2024 | 1,66 | 1,76 | 1,66 | 1,74 | 4,82% | - |
| 16.09.2024 | 1,57 | 1,68 | 1,57 | 1,66 | 7,79% | - |
| 13.09.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 0,00% | - |
| 12.09.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 2,67% | - |
| 11.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 10.09.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 09.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 06.09.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 05.09.2024 | 1,51 | 1,52 | 1,51 | 1,51 | 3,42% | - |
| 04.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 03.09.2024 | 1,55 | 1,55 | 1,44 | 1,44 | -7,10% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 30.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 29.08.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 3,27% | - |
| 28.08.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 4,08% | - |
| 27.08.2024 | 1,46 | 1,47 | 1,41 | 1,47 | -5,16% | - |
| 26.08.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | - |
| 23.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 22.08.2024 | 1,64 | 1,64 | 1,57 | 1,57 | -3,68% | - |
| 21.08.2024 | 1,62 | 1,64 | 1,62 | 1,63 | -0,61% | - |
| 20.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 19.08.2024 | 1,71 | 1,71 | 1,61 | 1,61 | 4,55% | - |
| 16.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 5,48% | - |
| 15.08.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 5,80% | - |
| 14.08.2024 | 1,50 | 1,50 | 1,38 | 1,38 | -4,83% | - |
| 13.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 12.08.2024 | 1,55 | 1,55 | 1,44 | 1,47 | -13,02% | 470,00 |
| 09.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 08.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 07.08.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -3,59% | - |
| 06.08.2024 | 1,76 | 1,76 | 1,67 | 1,67 | -1,76% | - |
| 05.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -8,11% | - |