CIENA Corp Historische Daten - CIE1 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

CIENA Corp (CIE1)

56,86

-1,36

(-2,34%)

Geschlossen 30 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-3.5	-5.79854208085	60.36	64.8	57.26	268	62.38302804	DE
4	-17.94	-23.9839572193	74.8	75.62	55	552	62.75763058	DE
12	-24.239999	-29.8890250295	81.099999	96.54	55	620	76.76132428	DE
26	1.88	3.41942524554	54.98	96.54	53.82	559	73.57267743	DE
52	10.16	21.755888651	46.7	96.54	40.54	501	62.14036975	DE
156	2.12	3.87285348922	54.74	96.54	36.6	316	55.00364202	DE
260	20.865	57.96638422	35.995	96.54	32.605	349	50.96788361	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	57.26	-1.2	-2.05	58.2	58.2	57.26	200
1743110820	58.46	-5.56	-8.68	60.94	60.94	57.94	177
1743024420	64.019999	0	0.00	64.019999	64.019999	64.019999	0
1742938020	64.019999	0.24	0.38	64.8	64.8	64.019999	538
1742851620	63.78	4.16	6.98	60.8	63.84	60.8	191
1742592420	59.62	-1.08	-1.78	60.36	60.5	59.62	164
1742506020	60.7	0.02	0.03	60.72	61.08	60	619
1742419620	60.68	1.64	2.78	59.18	60.68	59.18	880
1742333220	59.04	-0.04	-0.07	59.74	60.06	59.04	219
1742246820	59.08	1	1.72	58.16	59.08	58.16	144
1741987620	58.08	0.58	1.01	58.26	58.26	57.78	166
1741901220	57.5	-3.64	-5.95	60.92	61.04	57.5	1267
1741814820	61.14	2.7	4.62	58.5	61.16	58.5	208
1741728420	58.44	-1.82	-3.02	59.6	67.319999	55	914
1741642020	60.26	-2.94	-4.65	63.24	63.36	59.38	453
1741382820	63.2	-1.28	-1.99	63.32	63.32	59.76	978
1741296420	64.48	-5.04	-7.25	70.28	70.5	63.74	1741
1741210020	69.52	-0.18	-0.26	69.78	69.78	69.52	41
1741123620	69.7	-1.3	-1.83	71.2	71.2	67.4	1382
1741037220	71	-4.62	-6.11	74.48	74.48	71	190
1740778020	75.62	-1.48	-1.92	74.8	75.62	73.06	220
1740691620	77.099999	0.38	0.50	78.92	78.92	77	162
1740605220	76.72	2.28	3.06	74.7	77.599999	74.7	709
1740518820	74.44	-2.78	-3.60	76.4	76.4	72.62	966
1740432420	77.22	-3.54	-4.38	80.88	80.88	76.62	869
1740173220	80.76	-1.22	-1.49	82.02	82.78	80.48	554
1740086820	81.98	-2	-2.38	82.7	82.86	81.8	222
1740000420	83.98	-1.72	-2.01	85.5	85.5	83.68	160
1739914020	85.7	0.24	0.28	85.819999	88.16	85.14	343
1739827620	85.459999	0.42	0.49	86.26	86.26	85.459999	3
1739568420	85.04	-0.16	-0.19	84.459999	85.08	84.4	150
1739482020	85.2	2.02	2.43	87.14	87.14	84.66	190
1739395620	83.18	-1.52	-1.79	84	84.2	82	360
1739309220	84.7	-3.38	-3.84	87.44	87.44	84.52	498
1739222820	88.08	-0.16	-0.18	87	88.72	86.98	187
1738963620	88.24	-1.02	-1.14	89.22	90.04	88.24	496
1738877220	89.26	1.68	1.92	90	91.88	89.08	669
1738790820	87.58	4.48	5.39	84.66	88.6	83.58	669
1738704420	83.099999	-0.28	-0.34	84.88	84.9	83.099999	374
1738618020	83.38	-0.58	-0.69	82.78	83.72	79.54	3780
1738358820	83.959999	2.36	2.89	82.44	83.959999	82.44	222
1738272420	81.599999	2.7	3.42	80.16	82.099999	79.22	310
1738186020	78.9	2.12	2.76	77.84	78.9	77.099999	1543
1738099620	76.78	4.78	6.64	74.56	77.34	73.84	1460
1738013220	72	-22.18	-23.55	88.52	88.52	72	2830
1737754020	94.18	-1.28	-1.34	94.16	96.04	92.92	365
1737667620	95.46	4.86	5.36	91.26	96.54	90	2087
1737581220	90.6	5.3	6.21	86.6	90.6	86.22	2129
1737494820	85.3	3.74	4.59	81.76	85.3	81.76	207
1737408420	81.56	-0.4	-0.49	82.739999	82.739999	81.2	512
1737149220	81.959999	-0.28	-0.34	81.38	81.959999	81.38	147
1737062820	82.239999	-0.1	-0.12	83.28	83.459999	82.239999	82
1736976420	82.34	2.18	2.72	81.599999	82.76	80.7	123
1736890020	80.16	0.66	0.83	80.959999	80.959999	80.16	50
1736803620	79.5	-1.02	-1.27	79.599999	79.66	79	221
1736544420	80.52	0.78	0.98	79.28	80.64	78.98	497
1736458020	79.739999	0	0.00	79.739999	79.739999	79.739999	0
1736371620	79.739999	0.38	0.48	78.84	79.739999	78.84	88
1736285220	79.36	-2.36	-2.89	81.36	81.78	78.64	665
1736198820	81.72	0.3	0.37	80.64	81.72	80.52	306
1735939620	81.42	0.82	1.02	81.099999	81.64	81.099999	246
1735853220	80.599999	-0.9	-1.10	81.56	82.92	79.9	881
1735594020	81.5	-1.52	-1.83	82.44	83.04	81.5	213

Silver Storm Mining (PK)

Quartz Mountain Resources (PK)

International Bond Fund

Legal & General UCITS ETF

WisdomTree Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen