23,393€
1,60%
Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,03 | 23,64 | 23,03 | 23,40 | 1,62% | - |
| 16.05.2024 | 23,35 | 23,63 | 22,87 | 23,03 | -1,01% | 315,00 |
| 15.05.2024 | 22,96 | 24,18 | 22,44 | 23,26 | 1,48% | 97,00 |
| 14.05.2024 | 21,98 | 24,00 | 21,98 | 22,92 | 3,96% | - |
| 13.05.2024 | 22,42 | 23,34 | 21,98 | 22,05 | -1,49% | 120,00 |
| 10.05.2024 | 23,29 | 23,76 | 22,16 | 22,38 | -4,11% | 50,00 |
| 09.05.2024 | 22,65 | 23,39 | 22,32 | 23,34 | 2,73% | 365,00 |
| 08.05.2024 | 22,52 | 22,97 | 21,75 | 22,72 | 1,15% | 100,00 |
| 07.05.2024 | 24,07 | 24,35 | 22,46 | 22,46 | -6,68% | - |
| 06.05.2024 | 23,60 | 24,37 | 23,35 | 24,07 | 2,22% | 241,00 |
| 03.05.2024 | 22,08 | 23,78 | 21,83 | 23,55 | 6,33% | 500,00 |
| 02.05.2024 | 25,31 | 25,31 | 19,32 | 22,15 | -12,35% | 677,00 |
| 30.04.2024 | 25,84 | 26,38 | 25,27 | 25,27 | -2,68% | 40,00 |
| 29.04.2024 | 24,50 | 26,04 | 24,18 | 25,96 | 5,85% | 60,00 |
| 26.04.2024 | 23,39 | 24,75 | 22,82 | 24,53 | 5,18% | - |
| 25.04.2024 | 22,64 | 23,32 | 22,25 | 23,32 | 2,98% | - |
| 24.04.2024 | 21,61 | 23,02 | 21,40 | 22,64 | 4,90% | 70,00 |
| 23.04.2024 | 22,55 | 23,16 | 21,06 | 21,59 | -4,37% | 205,00 |
| 22.04.2024 | 20,94 | 23,73 | 20,58 | 22,57 | 8,04% | 699,00 |
| 19.04.2024 | 22,27 | 22,35 | 20,75 | 20,89 | -6,09% | 212,00 |
| 18.04.2024 | 23,74 | 23,80 | 22,25 | 22,25 | -6,03% | 543,00 |
| 17.04.2024 | 23,97 | 24,64 | 23,63 | 23,68 | -1,07% | - |
| 16.04.2024 | 24,00 | 24,04 | 23,09 | 23,93 | -0,04% | 10,00 |
| 15.04.2024 | 24,48 | 25,20 | 23,71 | 23,94 | -3,11% | 158,00 |
| 12.04.2024 | 26,04 | 26,08 | 24,40 | 24,71 | -4,86% | 50,00 |
| 11.04.2024 | 25,50 | 26,18 | 24,74 | 25,97 | 2,19% | - |
| 10.04.2024 | 26,63 | 26,78 | 25,05 | 25,41 | -3,70% | - |
| 09.04.2024 | 24,83 | 26,66 | 24,55 | 26,39 | 6,50% | 20,00 |
| 08.04.2024 | 24,28 | 25,19 | 24,28 | 24,78 | 1,81% | 14,00 |
| 05.04.2024 | 24,94 | 25,26 | 23,85 | 24,34 | -3,11% | - |
| 04.04.2024 | 25,02 | 26,34 | 24,82 | 25,12 | 0,37% | - |
| 03.04.2024 | 25,83 | 26,03 | 24,04 | 25,03 | -2,88% | 112,00 |
| 02.04.2024 | 27,30 | 28,20 | 25,64 | 25,77 | -5,78% | 14,00 |
| 28.03.2024 | 26,50 | 27,65 | 26,35 | 27,35 | 3,40% | 242,00 |
| 27.03.2024 | 25,00 | 26,65 | 24,90 | 26,45 | 6,22% | - |
| 26.03.2024 | 25,50 | 25,75 | 24,85 | 24,90 | -2,35% | 291,00 |
| 25.03.2024 | 25,15 | 25,65 | 24,50 | 25,50 | 1,19% | 113,00 |
| 22.03.2024 | 25,75 | 26,10 | 24,65 | 25,20 | -2,33% | - |
| 21.03.2024 | 25,10 | 27,75 | 25,10 | 25,80 | 2,58% | 230,00 |
| 20.03.2024 | 22,80 | 25,25 | 22,55 | 25,15 | 10,31% | - |
| 19.03.2024 | 23,10 | 23,10 | 22,25 | 22,80 | -0,87% | 280,00 |
| 18.03.2024 | 24,10 | 24,40 | 22,75 | 23,00 | -3,77% | 249,00 |
| 15.03.2024 | 23,90 | 24,25 | 23,10 | 23,90 | 0,00% | - |
| 14.03.2024 | 25,20 | 25,50 | 23,55 | 23,90 | -4,78% | 10,00 |
| 13.03.2024 | 26,55 | 26,70 | 25,05 | 25,10 | -5,28% | 165,00 |
| 12.03.2024 | 25,80 | 27,00 | 25,15 | 26,50 | 2,51% | 30,00 |
| 11.03.2024 | 25,60 | 26,50 | 25,15 | 25,85 | 1,17% | 35,00 |
| 08.03.2024 | 26,50 | 27,45 | 25,50 | 25,55 | -3,77% | 321,00 |
| 07.03.2024 | 25,40 | 26,85 | 25,15 | 26,55 | 4,53% | 61,00 |
| 06.03.2024 | 24,40 | 26,25 | 24,35 | 25,40 | 4,96% | 463,00 |
| 05.03.2024 | 25,30 | 25,35 | 24,05 | 24,20 | -3,97% | 80,00 |
| 04.03.2024 | 26,20 | 26,55 | 24,35 | 25,20 | -4,00% | 110,00 |
| 01.03.2024 | 24,00 | 26,95 | 23,90 | 26,25 | 8,70% | 192,00 |
| 29.02.2024 | 23,50 | 24,85 | 23,20 | 24,15 | 2,77% | 503,00 |
| 28.02.2024 | 23,95 | 24,05 | 23,15 | 23,50 | -1,67% | 502,00 |
| 27.02.2024 | 23,60 | 24,15 | 23,20 | 23,90 | 1,27% | 517,00 |
| 26.02.2024 | 21,95 | 23,75 | 21,45 | 23,60 | 7,52% | 485,00 |
| 23.02.2024 | 23,40 | 23,85 | 21,90 | 21,95 | -6,00% | 252,00 |
| 22.02.2024 | 23,80 | 24,55 | 23,30 | 23,35 | -1,68% | 272,00 |
| 21.02.2024 | 23,40 | 23,90 | 22,95 | 23,75 | 1,28% | 193,00 |
| 20.02.2024 | 25,10 | 25,10 | 23,35 | 23,45 | -6,57% | 230,00 |
| 19.02.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 453,00 |
| 16.02.2024 | 26,00 | 26,35 | 24,85 | 25,00 | -3,85% | 426,00 |
| 15.02.2024 | 26,60 | 27,05 | 25,95 | 26,00 | -2,62% | 65,00 |
| 14.02.2024 | 26,05 | 27,00 | 25,75 | 26,70 | 3,29% | 50,00 |
| 13.02.2024 | 27,65 | 27,70 | 25,45 | 25,85 | -6,00% | 151,00 |
| 12.02.2024 | 26,95 | 28,65 | 26,85 | 27,50 | 2,61% | 87,00 |
| 09.02.2024 | 26,35 | 27,95 | 26,35 | 26,80 | 0,56% | 500,00 |
| 08.02.2024 | 24,80 | 26,90 | 24,50 | 26,65 | 7,89% | 37,00 |
| 07.02.2024 | 25,00 | 25,50 | 24,05 | 24,70 | -0,60% | 330,00 |
| 06.02.2024 | 23,80 | 25,25 | 23,50 | 24,85 | 4,41% | 789,00 |
| 05.02.2024 | 24,50 | 25,10 | 23,25 | 23,80 | -2,86% | 671,00 |
| 02.02.2024 | 26,10 | 26,60 | 23,55 | 24,50 | -5,95% | 738,00 |
| 01.02.2024 | 28,95 | 29,55 | 25,85 | 26,05 | -10,17% | 1.012,00 |
| 31.01.2024 | 31,10 | 31,90 | 28,35 | 29,00 | -7,64% | 854,00 |
| 30.01.2024 | 32,80 | 33,60 | 31,15 | 31,40 | -3,68% | 137,00 |
| 29.01.2024 | 31,60 | 32,65 | 31,10 | 32,60 | 3,66% | 330,00 |
| 26.01.2024 | 31,50 | 32,40 | 30,75 | 31,45 | 0,32% | 20,00 |
| 25.01.2024 | 32,50 | 33,50 | 31,15 | 31,35 | -3,69% | - |
| 24.01.2024 | 33,80 | 33,95 | 32,00 | 32,55 | -3,70% | 120,00 |
| 23.01.2024 | 31,80 | 34,55 | 31,55 | 33,80 | 6,46% | 161,00 |
| 22.01.2024 | 29,75 | 32,30 | 29,75 | 31,75 | 6,72% | 206,00 |
| 19.01.2024 | 29,45 | 30,10 | 28,20 | 29,75 | 1,36% | 694,00 |
| 18.01.2024 | 28,95 | 30,35 | 28,55 | 29,35 | 1,38% | 380,00 |
| 17.01.2024 | 30,35 | 30,35 | 27,95 | 28,95 | -3,66% | 615,00 |
| 16.01.2024 | 30,60 | 30,90 | 29,70 | 30,05 | -1,80% | 95,00 |
| 15.01.2024 | 30,90 | 30,90 | 30,20 | 30,60 | -0,81% | 50,00 |
| 12.01.2024 | 31,45 | 32,20 | 30,50 | 30,85 | -2,37% | 93,00 |
| 11.01.2024 | 33,00 | 33,65 | 31,35 | 31,60 | -4,24% | 230,00 |
| 10.01.2024 | 36,15 | 36,80 | 32,85 | 33,00 | -8,59% | 6.425,00 |
| 09.01.2024 | 37,90 | 38,30 | 36,00 | 36,10 | -4,37% | 77,00 |
| 08.01.2024 | 37,45 | 38,50 | 36,50 | 37,75 | 1,21% | - |
| 05.01.2024 | 36,15 | 37,70 | 35,80 | 37,30 | 2,61% | 55,00 |
| 04.01.2024 | 37,15 | 37,45 | 35,10 | 36,35 | -2,28% | 194,00 |
| 03.01.2024 | 39,50 | 39,65 | 36,60 | 37,20 | -5,94% | 632,00 |
| 02.01.2024 | 41,15 | 41,15 | 38,55 | 39,55 | -3,89% | 69,00 |
| 29.12.2023 | 41,15 | 41,30 | 40,95 | 41,15 | 0,00% | 5,00 |
| 28.12.2023 | 41,95 | 42,35 | 40,50 | 41,15 | -1,79% | 105,00 |
| 27.12.2023 | 40,45 | 43,15 | 40,45 | 41,90 | 3,97% | 50,00 |
| 22.12.2023 | 40,90 | 41,15 | 40,05 | 40,30 | -1,59% | - |