Deutsche Märkte geschlossen

Ciena Corporation (CIEN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,60-0,44 (-1,07%)
Börsenschluss: 04:00PM EDT
40,22 -0,38 (-0,94%)
Nachbörse: 04:21PM EDT
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202240,4140,7039,8740,6040,602.498.700
22. Sept. 202240,5441,3140,4941,0441,042.086.800
21. Sept. 202240,7941,8040,5540,7440,741.798.400
20. Sept. 202240,8640,9740,1740,5840,581.345.800
19. Sept. 202241,3741,9141,0741,2341,231.614.400
16. Sept. 202241,8041,9441,1141,8541,852.868.800
15. Sept. 202242,3742,8241,9242,2042,202.246.200
14. Sept. 202242,5943,1042,2742,7142,712.363.800
13. Sept. 202243,5743,5742,4842,5942,592.665.200
12. Sept. 202244,7545,4644,2244,6044,601.853.100
09. Sept. 202243,8944,5343,4844,3344,332.053.500
08. Sept. 202243,2144,2542,9243,8743,871.787.500
07. Sept. 202242,8443,8142,2943,5443,542.324.500
06. Sept. 202243,2243,7342,5442,7142,713.462.200
02. Sept. 202245,3346,1644,0744,2244,223.703.300
01. Sept. 202247,5048,3244,8645,4845,486.493.300
31. Aug. 202252,2652,3649,6650,7450,742.754.300
30. Aug. 202252,0152,7451,4851,7051,701.846.300
29. Aug. 202252,9953,1851,5551,6651,663.146.000
26. Aug. 202255,4455,5953,6253,6253,62679.000
25. Aug. 202254,3455,7654,2355,4955,49956.200
24. Aug. 202253,9754,3153,4454,0254,02860.500
23. Aug. 202253,9755,0853,8054,1254,12750.700
22. Aug. 202255,5055,5054,3954,4254,421.041.700
19. Aug. 202255,9655,9655,0155,7955,791.522.400
18. Aug. 202254,6256,3854,5856,3756,37882.800
17. Aug. 202254,9655,2054,2154,6754,671.219.000
16. Aug. 202254,7155,9054,6655,6355,631.002.800
15. Aug. 202254,2155,3054,2055,1755,171.037.000
12. Aug. 202254,4854,8554,0854,7054,701.291.800
11. Aug. 202253,9454,4052,7052,8952,89914.200
10. Aug. 202252,8254,1352,6053,9753,971.110.800
09. Aug. 202252,3052,6351,5251,7451,74843.900
08. Aug. 202253,1453,7552,4552,5552,55917.200
05. Aug. 202252,1252,9151,7952,8952,89760.600
04. Aug. 202252,5952,6152,1152,4952,491.036.900
03. Aug. 202251,7752,7951,6152,2052,20977.400
02. Aug. 202251,7351,9051,1451,5951,59639.100
01. Aug. 202251,1552,2350,6751,7451,741.009.600
29. Juli 202251,0551,7850,4151,6051,60784.300
28. Juli 202250,0051,5649,8651,2251,221.427.300
27. Juli 202248,7749,8248,5049,6549,651.181.700
26. Juli 202248,6248,9548,2748,3348,331.117.300
25. Juli 202248,6448,6747,5948,4248,421.056.800
22. Juli 202249,5849,7147,9948,4448,441.171.200
21. Juli 202249,4949,8849,1149,8649,86787.900
20. Juli 202248,4649,7548,4649,4949,491.375.200
19. Juli 202247,7749,3147,4949,2549,251.204.800
18. Juli 202247,6348,0047,0147,1047,10852.500
15. Juli 202247,1747,5346,6347,5047,50729.800
14. Juli 202246,1446,9345,3146,6146,61819.700
13. Juli 202245,5147,3445,2647,1147,11929.900
12. Juli 202247,0347,9546,3246,4846,481.237.700
11. Juli 202247,1147,5446,7847,0147,011.058.300
08. Juli 202246,1647,6445,9847,4947,491.466.700
07. Juli 202245,9046,9345,9046,5146,51894.000
06. Juli 202245,5446,3345,2845,9545,951.309.400
05. Juli 202244,8945,5343,7945,5245,521.073.300
01. Juli 202245,3446,0344,7545,6445,641.079.400
30. Juni 202245,1146,4544,6645,7045,701.672.600
29. Juni 202245,7645,8945,2545,6045,60820.600
28. Juni 202246,8747,3745,9245,9245,921.486.100
27. Juni 202247,1347,1945,8846,6346,631.358.200
24. Juni 202246,3146,9545,8846,9446,942.001.600
23. Juni 202244,5046,4144,4746,1446,142.477.300
22. Juni 202244,0644,5643,8944,1844,181.696.400
21. Juni 202244,2045,1544,0044,5644,562.817.200
17. Juni 202242,8644,5442,4143,5643,563.153.400
16. Juni 202243,1743,6141,6342,0442,041.818.500
15. Juni 202243,7344,8943,1944,4944,492.275.800
14. Juni 202243,1943,6942,2442,6042,602.100.000
13. Juni 202244,2844,5943,1643,5643,561.918.900
10. Juni 202245,7646,4044,9045,2245,221.390.400
09. Juni 202248,2748,7746,7646,7646,761.493.200
08. Juni 202248,2649,4647,8948,4748,471.163.100
07. Juni 202248,9949,5448,2948,6548,651.230.200
06. Juni 202249,1251,1848,9049,3649,362.629.600
03. Juni 202250,6850,6848,0748,7448,742.185.300
02. Juni 202247,0051,4146,6050,6850,684.459.900
01. Juni 202251,2551,7049,8651,3551,351.883.400
31. Mai 202251,6551,9750,6450,8250,822.028.700
27. Mai 202251,1252,3350,7152,3352,332.525.900
26. Mai 202249,3451,2448,8950,5750,571.602.400
25. Mai 202248,6449,8748,4149,5849,581.402.100
24. Mai 202249,8350,1048,1648,8748,87935.600
23. Mai 202250,2750,6049,5350,1950,191.290.900
20. Mai 202250,7750,7748,5749,8449,842.039.900
19. Mai 202249,0050,5648,7849,8249,822.223.400
18. Mai 202253,0753,3750,7751,1751,17995.200
17. Mai 202251,7053,6751,7053,6553,651.367.700
16. Mai 202252,2352,4551,2751,3751,371.190.400
13. Mai 202251,1052,6950,9852,3652,36930.600
12. Mai 202250,4151,2849,5250,4650,461.026.200
11. Mai 202251,4652,8650,7150,8050,801.407.600
10. Mai 202252,3652,8650,5651,9651,961.756.800
09. Mai 202253,7054,0151,5751,8551,85989.400
06. Mai 202254,0154,6653,4954,2554,251.461.300
05. Mai 202256,5156,5454,2054,7454,741.373.100
04. Mai 202256,0057,4655,1657,4557,451.755.700
03. Mai 202255,9557,0255,9456,3156,311.253.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...