Ceragon Networks Ltd CRNT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,10+0,03 (+1,45 %)
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 | $2,12 | +2,17 % | $2,09 | $2,13 | $2,05 | 201,89K |
| 2026-09-30 | $2,07 | +1,97 % | $2,04 | $2,10 | $2,03 | 406,80K |
| 2026-09-29 | $2,03 | -1,93 % | $2,06 | $2,07 | $2,01 | 322,50K |
| 2026-09-28 | $2,07 | -1,90 % | $2,11 | $2,11 | $2,04 | 369,40K |
| 2026-09-25 | $2,11 | -0,94 % | $2,13 | $2,16 | $2,11 | 188,00K |
| 2026-09-24 | $2,13 | -2,74 % | $2,16 | $2,16 | $2,09 | 294,00K |
| 2026-09-23 | $2,19 | +3,79 % | $2,14 | $2,21 | $2,10 | 663,60K |
| 2026-09-22 | $2,11 | 0,00 % | $2,12 | $2,14 | $2,09 | 330,20K |
| 2026-09-21 | $2,11 | +1,44 % | $2,10 | $2,13 | $2,08 | 309,90K |
| 2026-09-18 | $2,08 | -1,42 % | $2,10 | $2,12 | $2,05 | 231,90K |
| 2026-09-17 | $2,11 | +2,93 % | $2,07 | $2,12 | $2,07 | 368,30K |
| 2026-09-16 | $2,05 | +2,50 % | $2,00 | $2,06 | $2,00 | 224,50K |
| 2026-09-15 | $2,00 | -1,48 % | $2,03 | $2,04 | $1,99 | 315,20K |
| 2026-09-14 | $2,03 | -1,93 % | $2,05 | $2,06 | $2,03 | 188,00K |
| 2026-09-11 | $2,07 | +1,97 % | $2,04 | $2,10 | $2,04 | 255,20K |
| 2026-09-10 | $2,03 | -0,98 % | $2,04 | $2,10 | $2,02 | 330,70K |
| 2026-09-09 | $2,05 | 0,00 % | $2,05 | $2,08 | $2,03 | 363,00K |
| 2026-09-08 | $2,05 | -2,38 % | $2,10 | $2,12 | $2,05 | 195,70K |
| 2026-09-04 | $2,10 | +2,44 % | $2,04 | $2,10 | $2,04 | 278,70K |
| 2026-09-03 | $2,05 | -0,97 % | $2,08 | $2,10 | $2,04 | 258,40K |
| 2026-09-02 | $2,07 | +0,98 % | $2,04 | $2,08 | $2,03 | 287,30K |
| 2026-09-01 | $2,05 | -0,97 % | $2,07 | $2,09 | $2,02 | 457,60K |
| 2026-08-31 | $2,07 | -0,96 % | $2,08 | $2,11 | $2,07 | 318,00K |
| 2026-08-28 | $2,09 | -2,34 % | $2,12 | $2,15 | $2,07 | 320,90K |
| 2026-08-27 | $2,14 | +3,38 % | $2,07 | $2,16 | $2,07 | 350,30K |
| 2026-08-26 | $2,07 | 0,00 % | $2,07 | $2,10 | $2,06 | 222,80K |
| 2026-08-25 | $2,07 | +0,49 % | $2,07 | $2,09 | $2,04 | 206,00K |
| 2026-08-24 | $2,06 | -1,44 % | $2,08 | $2,10 | $2,03 | 347,20K |
| 2026-08-21 | $2,09 | -1,42 % | $2,12 | $2,14 | $2,08 | 200,50K |
| 2026-08-20 | $2,12 | +0,95 % | $2,08 | $2,13 | $2,08 | 232,10K |
| 2026-08-19 | $2,10 | -0,47 % | $2,13 | $2,13 | $2,08 | 390,50K |
| 2026-08-18 | $2,11 | -3,21 % | $2,14 | $2,17 | $2,08 | 482,80K |
| 2026-08-17 | $2,18 | -0,91 % | $2,16 | $2,20 | $2,14 | 449,90K |
| 2026-08-14 | $2,20 | +0,92 % | $2,20 | $2,23 | $2,17 | 400,70K |
| 2026-08-13 | $2,18 | -1,36 % | $2,20 | $2,29 | $2,18 | 438,80K |
| 2026-08-12 | $2,21 | +0,91 % | $2,22 | $2,23 | $2,17 | 635,10K |
| 2026-08-11 | $2,19 | +3,79 % | $2,26 | $2,38 | $2,15 | 1,42M |
| 2026-08-10 | $2,11 | -4,52 % | $2,20 | $2,22 | $2,10 | 604,90K |
| 2026-08-07 | $2,21 | -0,45 % | $2,22 | $2,24 | $2,18 | 429,70K |
| 2026-08-06 | $2,22 | -0,45 % | $2,21 | $2,26 | $2,20 | 231,90K |
| 2026-08-05 | $2,23 | -3,04 % | $2,30 | $2,30 | $2,20 | 433,90K |
| 2026-08-04 | $2,30 | +4,55 % | $2,21 | $2,30 | $2,21 | 340,30K |
| 2026-08-03 | $2,20 | +1,38 % | $2,15 | $2,20 | $2,14 | 280,10K |
| 2026-07-31 | $2,17 | 0,00 % | $2,18 | $2,20 | $2,12 | 240,70K |
| 2026-07-30 | $2,17 | +4,83 % | $2,08 | $2,18 | $2,08 | 366,10K |
| 2026-07-29 | $2,07 | -3,27 % | $2,15 | $2,19 | $2,06 | 685,80K |
| 2026-07-28 | $2,14 | -1,38 % | $2,21 | $2,22 | $2,12 | 822,20K |
| 2026-07-27 | $2,17 | +1,88 % | $2,15 | $2,18 | $2,09 | 583,00K |
| 2026-07-24 | $2,13 | -4,05 % | $2,18 | $2,21 | $2,08 | 950,10K |
| 2026-07-23 | $2,22 | -1,33 % | $2,26 | $2,30 | $2,14 | 532,20K |
| 2026-07-22 | $2,25 | -1,32 % | $2,25 | $2,33 | $2,22 | 540,00K |
| 2026-07-21 | $2,28 | +7,55 % | $2,31 | $2,38 | $2,21 | 5,33M |
| 2026-07-20 | $2,12 | -2,30 % | $2,19 | $2,24 | $2,10 | 387,90K |
| 2026-07-17 | $2,17 | 0,00 % | $2,14 | $2,21 | $2,10 | 379,50K |
| 2026-07-16 | $2,17 | -6,47 % | $2,28 | $2,31 | $2,16 | 501,20K |
| 2026-07-15 | $2,32 | +0,87 % | $2,35 | $2,40 | $2,28 | 627,30K |
| 2026-07-14 | $2,30 | +0,44 % | $2,32 | $2,34 | $2,28 | 251,80K |
| 2026-07-13 | $2,29 | -2,55 % | $2,32 | $2,34 | $2,27 | 567,70K |
| 2026-07-10 | $2,35 | -1,67 % | $2,39 | $2,41 | $2,34 | 200,30K |
| 2026-07-09 | $2,39 | +3,02 % | $2,34 | $2,41 | $2,34 | 292,70K |
| 2026-07-08 | $2,32 | -0,85 % | $2,31 | $2,37 | $2,30 | 325,30K |
| 2026-07-07 | $2,34 | -4,10 % | $2,41 | $2,44 | $2,33 | 360,30K |
| 2026-07-06 | $2,44 | +0,83 % | $2,37 | $2,54 | $2,37 | 392,20K |
| 2026-07-02 | $2,42 | -5,10 % | $2,56 | $2,63 | $2,41 | 381,40K |
| 2026-07-01 | $2,55 | -1,54 % | $2,55 | $2,71 | $2,50 | 463,60K |
| 2026-06-30 | $2,59 | +4,86 % | $2,48 | $2,64 | $2,48 | 673,10K |
| 2026-06-29 | $2,47 | +4,66 % | $2,36 | $2,48 | $2,29 | 797,40K |
| 2026-06-26 | $2,36 | -0,84 % | $2,33 | $2,37 | $2,30 | 576,50K |
| 2026-06-25 | $2,38 | -5,18 % | $2,55 | $2,56 | $2,35 | 929,10K |
| 2026-06-24 | $2,51 | -4,92 % | $2,63 | $2,67 | $2,50 | 834,90K |
| 2026-06-23 | $2,64 | -1,12 % | $2,61 | $2,68 | $2,61 | 483,80K |
| 2026-06-22 | $2,67 | -1,11 % | $2,71 | $2,89 | $2,66 | 788,70K |
| 2026-06-18 | $2,70 | -0,37 % | $2,77 | $2,87 | $2,67 | 573,60K |
| 2026-06-17 | $2,71 | -5,24 % | $2,86 | $2,92 | $2,70 | 653,50K |
| 2026-06-16 | $2,86 | -4,67 % | $3,00 | $3,03 | $2,85 | 567,70K |
| 2026-06-15 | $3,00 | +0,33 % | $3,07 | $3,18 | $3,00 | 929,80K |
| 2026-06-12 | $2,99 | +2,40 % | $2,92 | $3,05 | $2,92 | 616,10K |
| 2026-06-11 | $2,92 | +3,55 % | $2,83 | $2,98 | $2,79 | 460,30K |
| 2026-06-10 | $2,82 | -3,09 % | $2,87 | $2,93 | $2,81 | 520,20K |
| 2026-06-09 | $2,91 | -2,35 % | $3,00 | $3,09 | $2,81 | 727,30K |
| 2026-06-08 | $2,98 | +4,20 % | $2,93 | $3,09 | $2,93 | 841,30K |
| 2026-06-05 | $2,86 | -10,63 % | $3,15 | $3,16 | $2,86 | 1,05M |
| 2026-06-04 | $3,20 | +4,23 % | $3,00 | $3,26 | $2,95 | 1,16M |
| 2026-06-03 | $3,07 | -3,15 % | $3,19 | $3,27 | $3,03 | 1,35M |
| 2026-06-02 | $3,17 | +11,62 % | $2,91 | $3,29 | $2,91 | 2,87M |
| 2026-06-01 | $2,84 | -1,73 % | $2,90 | $2,97 | $2,84 | 726,60K |
| 2026-05-29 | $2,89 | +1,05 % | $2,87 | $2,94 | $2,82 | 799,50K |
| 2026-05-28 | $2,86 | +3,25 % | $2,80 | $2,90 | $2,77 | 729,90K |
| 2026-05-27 | $2,77 | -0,72 % | $2,78 | $2,83 | $2,75 | 530,40K |
| 2026-05-26 | $2,79 | +4,89 % | $2,73 | $2,87 | $2,65 | 1,01M |