WKN: | A0LDA7 |
ISIN: | US1717793095 |
Land: | USA |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die Ciena-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 01. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
31.07.2025 |
80,84 80,84 |
80,84 80,84 |
80,84 | 80,84 |
0 2,80% |
2,80% |
30.07.2025 |
78,64 78,64 |
78,64 78,64 |
78,64 | 78,64 |
0 0,79% |
0,79% |
29.07.2025 |
78,02 78,02 |
78,02 78,02 |
78,02 | 78,02 |
0 3,20% |
3,20% |
28.07.2025 |
75,60 75,60 |
75,60 75,60 |
75,60 | 75,60 |
0 2,13% |
2,13% |
25.07.2025 |
74,02 74,02 |
74,02 74,02 |
74,02 | 74,02 |
0 0,68% |
0,68% |
24.07.2025 |
73,52 73,52 |
73,52 73,52 |
73,52 | 73,52 |
0 2,60% |
2,60% |
23.07.2025 |
71,66 71,66 |
71,66 71,66 |
71,66 | 71,66 |
0 -1,46% |
-1,46% |
22.07.2025 |
72,72 72,72 |
72,72 72,72 |
72,72 | 72,72 |
0 -0,19% |
-0,19% |
21.07.2025 |
72,86 72,86 |
72,86 72,86 |
72,86 | 72,86 |
0 0,66% |
0,66% |
18.07.2025 |
72,74 72,38 |
72,74 72,38 |
72,38 | 72,38 |
1.448 -1,20% |
-1,20% |
17.07.2025 |
72,16 73,26 |
73,26 72,16 |
72,16 | 73,26 |
10.940 3,74% |
3,74% |
16.07.2025 |
70,62 70,62 |
70,62 70,62 |
70,62 | 70,62 |
0 1,32% |
1,32% |
15.07.2025 |
69,70 69,70 |
69,70 69,70 |
69,70 | 69,70 |
0 5,70% |
5,70% |
14.07.2025 |
65,94 65,94 |
65,94 65,94 |
65,94 | 65,94 |
0 -1,02% |
-1,02% |
11.07.2025 |
66,62 66,62 |
66,62 66,62 |
66,62 | 66,62 |
0 -0,74% |
-0,74% |
10.07.2025 |
67,12 67,12 |
67,12 67,12 |
67,12 | 67,12 |
0 0,51% |
0,51% |
09.07.2025 |
66,78 66,78 |
66,78 66,78 |
66,78 | 66,78 |
0 2,14% |
2,14% |
08.07.2025 |
65,80 65,38 |
65,80 65,00 |
65,00 | 65,38 |
9.952 -5,55% |
-5,55% |
07.07.2025 |
68,44 69,22 |
69,22 68,44 |
68,44 | 69,22 |
1.384 1,02% |
1,02% |
04.07.2025 |
68,52 68,52 |
68,52 68,52 |
68,52 | 68,52 |
0 1,90% |
1,90% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
35,70 38,85 |
49,00 35,70 |
35,70 | 38,85 | 8,82% |
Februar |
38,85 34,65 |
38,50 32,90 |
32,90 | 34,65 | -10,81% |
März |
34,65 27,30 |
34,30 27,30 |
27,30 | 27,30 | -21,21% |
April |
27,30 29,40 |
32,90 27,30 |
27,30 | 29,40 | 7,69% |
Mai |
29,40 34,37 |
35,70 28,84 |
28,84 | 34,37 | 16,90% |
Juni |
34,37 31,15 |
35,00 29,75 |
29,75 | 31,15 | -9,37% |
Juli |
31,15 36,54 |
40,25 30,80 |
30,80 | 36,54 | 17,30% |
August |
36,54 40,25 |
41,23 32,06 |
32,06 | 40,25 | 10,15% |
September |
40,25 35,35 |
46,83 35,35 |
35,35 | 35,35 | -12,17% |
Oktober |
35,35 38,85 |
39,27 35,00 |
35,00 | 38,85 | 9,90% |
November |
38,85 40,67 |
42,00 36,89 |
36,89 | 40,67 | 4,68% |
Dezember |
40,67 34,09 |
42,00 32,97 |
32,97 | 34,09 | -16,18% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
82,52 80,84 |
95,92 45,50 |
45,50 | 80,84 | -2,04% |
2024 |
40,40 82,52 |
87,08 40,40 |
40,40 | 82,52 | 104,26% |
2023 |
46,80 40,40 |
48,49 36,40 |
36,40 | 40,40 | -13,68% |
2022 |
67,22 46,80 |
68,04 39,32 |
39,32 | 46,80 | -30,38% |
2021 |
42,16 67,22 |
68,60 40,70 |
40,70 | 67,22 | 59,44% |
2020 |
38,88 42,16 |
52,14 30,46 |
30,46 | 42,16 | 8,44% |
2019 |
28,82 38,88 |
41,40 28,68 |
28,68 | 38,88 | 34,91% |
2018 |
17,54 28,82 |
31,61 17,09 |
17,09 | 28,82 | 64,31% |
2017 |
22,76 17,54 |
25,15 16,67 |
16,67 | 17,54 | -22,93% |
2016 |
19,77 22,76 |
23,77 13,69 |
13,69 | 22,76 | 15,12% |
2015 |
15,99 19,77 |
24,00 15,69 |
15,69 | 19,77 | 23,64% |
2014 |
17,00 15,99 |
18,72 10,99 |
10,99 | 15,99 | -5,94% |
2013 |
11,54 17,00 |
20,22 10,69 |
10,69 | 17,00 | 47,31% |
2012 |
9,27 11,54 |
14,68 9,15 |
9,15 | 11,54 | 24,49% |
2011 |
16,05 9,27 |
20,67 7,30 |
7,30 | 9,27 | -42,24% |
2010 |
7,45 16,05 |
16,30 7,45 |
7,45 | 16,05 | 115,44% |
2009 |
4,38 7,45 |
11,15 3,98 |
3,98 | 7,45 | 70,09% |
2008 |
22,64 4,38 |
22,80 4,33 |
4,33 | 4,38 | -80,65% |
2007 |
21,35 22,64 |
34,10 18,77 |
18,77 | 22,64 | 6,04% |
2006 |
17,57 21,35 |
32,06 17,29 |
17,29 | 21,35 | 21,51% |
2005 |
16,94 17,57 |
18,34 9,10 |
9,10 | 17,57 | 3,72% |
2004 |
34,09 16,94 |
46,06 9,80 |
9,80 | 16,94 | -50,31% |
2003 |
35,70 34,09 |
49,00 27,30 |
27,30 | 34,09 | -4,51% |
2002 |
112,35 35,70 |
134,40 17,50 |
17,50 | 35,70 | -68,22% |
2001 |
665,00 112,35 |
777,00 74,20 |
74,20 | 112,35 | -83,11% |
2000 |
210,00 665,00 |
1.242,50 168,00 |
168,00 | 665,00 | 216,67% |
1999 |
40,26 210,00 |
253,75 40,26 |
40,26 | 210,00 | 421,61% |
1998 |
195,95 40,26 |
284,53 23,26 |
23,26 | 40,26 | -79,45% |
1997 |
166,43 195,95 |
198,64 141,37 |
141,37 | 195,95 | 17,74% |