Aviat Networks, Inc. AVNW
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$20,11+0,06 (+0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,20 | +0,75 % | $19,95 | $20,34 | $19,89 | 25,02K |
| 2026-09-30 | $20,05 | +2,24 % | $19,70 | $20,41 | $19,70 | 173,20K |
| 2026-09-29 | $19,61 | -1,01 % | $19,88 | $20,05 | $19,59 | 124,30K |
| 2026-09-28 | $19,81 | -1,39 % | $20,02 | $20,02 | $19,60 | 91,60K |
| 2026-09-25 | $20,09 | +0,70 % | $19,98 | $20,33 | $19,90 | 94,00K |
| 2026-09-24 | $19,95 | +0,45 % | $19,77 | $20,05 | $19,60 | 139,00K |
| 2026-09-23 | $19,86 | -0,90 % | $20,02 | $20,19 | $19,64 | 92,60K |
| 2026-09-22 | $20,04 | -1,28 % | $20,30 | $20,54 | $20,00 | 106,80K |
| 2026-09-21 | $20,30 | -0,78 % | $20,50 | $20,59 | $20,15 | 113,60K |
| 2026-09-18 | $20,46 | -0,58 % | $20,58 | $20,58 | $19,95 | 174,10K |
| 2026-09-17 | $20,58 | +1,98 % | $20,53 | $20,65 | $20,04 | 134,80K |
| 2026-09-16 | $20,18 | +1,66 % | $19,85 | $20,32 | $19,70 | 141,80K |
| 2026-09-15 | $19,85 | +0,35 % | $19,76 | $20,02 | $19,60 | 142,70K |
| 2026-09-14 | $19,78 | -4,58 % | $20,37 | $20,50 | $19,64 | 136,00K |
| 2026-09-11 | $20,73 | +4,59 % | $19,88 | $20,85 | $19,88 | 241,40K |
| 2026-09-10 | $19,82 | +4,04 % | $19,60 | $20,47 | $19,55 | 338,60K |
| 2026-09-09 | $19,05 | -3,30 % | $19,67 | $20,00 | $19,00 | 131,40K |
| 2026-09-08 | $19,70 | -0,40 % | $19,69 | $20,34 | $19,40 | 187,60K |
| 2026-09-04 | $19,78 | +2,38 % | $19,33 | $19,90 | $19,31 | 134,80K |
| 2026-09-03 | $19,32 | +0,36 % | $19,32 | $19,48 | $18,96 | 196,30K |
| 2026-09-02 | $19,25 | +3,16 % | $18,56 | $19,50 | $18,56 | 250,20K |
| 2026-09-01 | $18,66 | -6,37 % | $19,73 | $20,33 | $18,60 | 201,90K |
| 2026-08-31 | $19,93 | -0,35 % | $19,83 | $20,08 | $19,45 | 277,10K |
| 2026-08-28 | $20,00 | -6,72 % | $21,50 | $22,25 | $19,80 | 366,30K |
| 2026-08-27 | $21,44 | +2,53 % | $23,01 | $24,00 | $21,34 | 400,80K |
| 2026-08-26 | $20,91 | -1,13 % | $21,15 | $21,89 | $20,74 | 237,40K |
| 2026-08-25 | $21,15 | +2,37 % | $20,94 | $21,53 | $20,70 | 133,30K |
| 2026-08-24 | $20,66 | -0,82 % | $20,65 | $20,95 | $20,09 | 127,10K |
| 2026-08-21 | $20,83 | +0,58 % | $20,75 | $21,12 | $20,70 | 304,30K |
| 2026-08-20 | $20,71 | +0,10 % | $20,58 | $21,03 | $20,56 | 83,50K |
| 2026-08-19 | $20,69 | -3,32 % | $21,76 | $22,18 | $20,41 | 171,70K |
| 2026-08-18 | $21,40 | -2,90 % | $21,67 | $22,05 | $20,83 | 129,10K |
| 2026-08-17 | $22,04 | -0,50 % | $22,20 | $22,62 | $21,91 | 138,70K |
| 2026-08-14 | $22,15 | +1,51 % | $21,92 | $22,60 | $21,85 | 98,90K |
| 2026-08-13 | $21,82 | -0,05 % | $21,83 | $22,10 | $21,66 | 90,40K |
| 2026-08-12 | $21,83 | +3,95 % | $21,34 | $22,18 | $21,34 | 99,30K |
| 2026-08-11 | $21,00 | +0,48 % | $21,08 | $21,93 | $20,74 | 107,20K |
| 2026-08-10 | $20,90 | -1,04 % | $21,04 | $21,36 | $20,87 | 74,10K |
| 2026-08-07 | $21,12 | +0,33 % | $21,26 | $21,71 | $20,85 | 95,90K |
| 2026-08-06 | $21,05 | -0,94 % | $21,09 | $21,69 | $20,80 | 92,00K |
| 2026-08-05 | $21,25 | -0,79 % | $21,37 | $21,50 | $20,60 | 167,90K |
| 2026-08-04 | $21,42 | +4,74 % | $20,72 | $21,90 | $20,72 | 138,10K |
| 2026-08-03 | $20,45 | -0,15 % | $20,48 | $20,87 | $20,41 | 138,30K |
| 2026-07-31 | $20,48 | -2,24 % | $21,62 | $21,76 | $20,29 | 188,10K |
| 2026-07-30 | $20,95 | +7,27 % | $19,84 | $21,68 | $19,05 | 375,00K |
| 2026-07-29 | $19,53 | -4,17 % | $20,33 | $20,75 | $19,09 | 133,20K |
| 2026-07-28 | $20,38 | -0,34 % | $20,30 | $20,76 | $19,55 | 92,90K |
| 2026-07-27 | $20,45 | +0,99 % | $20,48 | $20,87 | $20,15 | 92,90K |
| 2026-07-24 | $20,25 | -0,49 % | $20,35 | $20,84 | $19,93 | 152,30K |
| 2026-07-23 | $20,35 | -1,36 % | $20,50 | $21,14 | $20,28 | 147,60K |
| 2026-07-22 | $20,63 | -0,67 % | $20,74 | $21,30 | $20,47 | 96,40K |
| 2026-07-21 | $20,77 | +0,78 % | $20,88 | $21,49 | $20,69 | 97,30K |
| 2026-07-20 | $20,61 | -0,87 % | $20,82 | $21,54 | $20,44 | 105,30K |
| 2026-07-17 | $20,79 | +0,29 % | $20,50 | $21,76 | $20,37 | 68,80K |
| 2026-07-16 | $20,73 | -1,05 % | $20,73 | $21,21 | $20,30 | 129,00K |
| 2026-07-15 | $20,95 | -1,13 % | $21,12 | $21,99 | $20,33 | 110,70K |
| 2026-07-14 | $21,19 | +0,52 % | $21,25 | $21,99 | $21,06 | 69,90K |
| 2026-07-13 | $21,08 | -2,63 % | $21,52 | $21,80 | $21,00 | 77,70K |
| 2026-07-10 | $21,65 | +0,70 % | $21,28 | $21,74 | $21,28 | 70,70K |
| 2026-07-09 | $21,50 | +4,07 % | $20,88 | $21,63 | $20,66 | 146,80K |
| 2026-07-08 | $20,66 | +0,58 % | $20,40 | $21,48 | $19,88 | 103,10K |
| 2026-07-07 | $20,54 | -2,52 % | $21,11 | $21,99 | $20,34 | 105,90K |
| 2026-07-06 | $21,07 | -0,47 % | $21,21 | $22,03 | $21,04 | 105,40K |
| 2026-07-02 | $21,17 | -5,74 % | $22,46 | $22,99 | $21,00 | 104,50K |
| 2026-07-01 | $22,46 | +1,17 % | $21,99 | $22,63 | $21,96 | 131,90K |
| 2026-06-30 | $22,20 | +7,09 % | $21,59 | $22,33 | $21,58 | 297,60K |
| 2026-06-29 | $20,73 | +1,27 % | $20,52 | $20,93 | $19,83 | 131,20K |
| 2026-06-26 | $20,47 | +0,49 % | $20,20 | $21,25 | $19,90 | 338,30K |
| 2026-06-25 | $20,37 | -1,69 % | $20,86 | $21,29 | $20,23 | 170,30K |
| 2026-06-24 | $20,72 | +0,29 % | $20,66 | $21,28 | $20,46 | 107,60K |
| 2026-06-23 | $20,66 | +2,28 % | $19,84 | $20,82 | $19,70 | 158,90K |
| 2026-06-22 | $20,20 | +0,80 % | $20,15 | $20,48 | $19,78 | 104,70K |
| 2026-06-18 | $20,04 | +0,40 % | $20,41 | $20,69 | $19,59 | 315,70K |
| 2026-06-17 | $19,96 | -2,92 % | $20,58 | $21,36 | $19,88 | 112,90K |
| 2026-06-16 | $20,56 | -2,70 % | $21,05 | $21,99 | $20,51 | 211,70K |
| 2026-06-15 | $21,13 | +9,09 % | $20,91 | $21,99 | $20,18 | 235,30K |
| 2026-06-12 | $19,37 | +1,31 % | $19,12 | $19,68 | $18,50 | 135,10K |
| 2026-06-11 | $19,12 | +4,20 % | $18,45 | $19,33 | $18,36 | 131,10K |
| 2026-06-10 | $18,35 | -2,34 % | $18,59 | $19,13 | $18,30 | 96,50K |
| 2026-06-09 | $18,79 | -0,53 % | $18,92 | $19,17 | $18,18 | 101,60K |
| 2026-06-08 | $18,89 | +4,71 % | $18,33 | $19,41 | $18,33 | 117,70K |
| 2026-06-05 | $18,04 | -6,77 % | $19,02 | $19,25 | $17,92 | 176,40K |
| 2026-06-04 | $19,35 | +11,08 % | $18,00 | $19,65 | $18,00 | 255,30K |
| 2026-06-03 | $17,42 | -3,86 % | $18,18 | $18,40 | $17,17 | 250,50K |
| 2026-06-02 | $18,12 | +1,85 % | $17,79 | $18,48 | $17,77 | 124,80K |
| 2026-06-01 | $17,79 | +0,11 % | $17,77 | $18,14 | $17,64 | 129,10K |
| 2026-05-29 | $17,77 | -0,11 % | $17,79 | $17,98 | $17,48 | 178,90K |
| 2026-05-28 | $17,79 | -1,06 % | $17,75 | $17,99 | $17,54 | 107,80K |
| 2026-05-27 | $17,98 | +0,28 % | $17,97 | $18,24 | $17,60 | 112,70K |
| 2026-05-26 | $17,93 | +1,93 % | $17,71 | $18,06 | $17,58 | 183,40K |