Echtzeit-Aktienkurs Wolfspeed Inc.
Bid:
Ask:
Aktienkurse zur Wolfspeed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.02.2022 | 95,44 | 98,00 | 93,21 | 97,45 | 3,41% | 5.177.587,00 |
| 31.01.2022 | 81,99 | 94,83 | 81,00 | 94,24 | 7,41% | 5.057.137,00 |
| 28.01.2022 | 89,82 | 89,99 | 82,88 | 87,74 | -1,93% | 2.837.725,00 |
| 27.01.2022 | 98,00 | 98,21 | 87,58 | 89,47 | -0,36% | 3.444.389,00 |
| 26.01.2022 | 92,05 | 97,00 | 88,57 | 89,79 | 0,96% | 4.011.459,00 |
| 25.01.2022 | 89,58 | 92,06 | 86,65 | 88,94 | -4,29% | 1.668.684,00 |
| 24.01.2022 | 86,40 | 93,23 | 83,49 | 92,93 | 3,47% | 2.635.834,00 |
| 21.01.2022 | 91,61 | 94,53 | 89,23 | 89,81 | -3,05% | 2.192.411,00 |
| 20.01.2022 | 97,21 | 99,37 | 92,51 | 92,64 | -4,05% | 1.868.686,00 |
| 19.01.2022 | 102,81 | 104,23 | 96,30 | 96,55 | -5,62% | 1.510.695,00 |
| 18.01.2022 | 105,67 | 107,27 | 102,21 | 102,30 | -5,34% | 1.140.394,00 |
| 14.01.2022 | 103,56 | 108,36 | 103,33 | 108,07 | 2,79% | 1.488.177,00 |
| 13.01.2022 | 112,00 | 112,85 | 105,14 | 105,14 | -4,85% | 1.611.328,00 |
| 12.01.2022 | 113,87 | 115,50 | 109,69 | 110,50 | 1,46% | 974.274,00 |
| 11.01.2022 | 106,60 | 109,65 | 104,80 | 108,91 | 2,00% | 1.193.443,00 |
| 10.01.2022 | 106,50 | 106,89 | 100,67 | 106,77 | -2,02% | 2.345.480,00 |
| 07.01.2022 | 111,96 | 116,91 | 108,70 | 108,97 | -3,61% | 1.469.494,00 |
| 06.01.2022 | 113,69 | 115,70 | 110,14 | 113,05 | -1,23% | 1.126.720,00 |
| 05.01.2022 | 121,00 | 122,62 | 113,43 | 114,46 | -5,95% | 1.404.575,00 |
| 04.01.2022 | 121,90 | 125,58 | 116,31 | 121,70 | 0,46% | 1.989.827,00 |
| 03.01.2022 | 116,64 | 121,81 | 114,68 | 121,14 | 8,38% | 2.258.073,00 |
| 31.12.2021 | 111,19 | 113,03 | 111,10 | 111,77 | 1,03% | 705.274,00 |
| 30.12.2021 | 109,28 | 112,35 | 108,73 | 110,63 | 1,48% | 890.687,00 |
| 29.12.2021 | 108,63 | 110,27 | 107,25 | 109,02 | -0,31% | 639.317,00 |
| 28.12.2021 | 114,23 | 114,23 | 109,01 | 109,36 | -3,32% | 584.164,00 |
| 27.12.2021 | 110,97 | 113,57 | 110,97 | 113,11 | 1,95% | 697.919,00 |
| 23.12.2021 | 111,28 | 112,53 | 109,80 | 110,95 | 0,93% | 626.770,00 |
| 22.12.2021 | 107,99 | 110,63 | 107,05 | 109,93 | 1,47% | 949.531,00 |
| 21.12.2021 | 107,50 | 110,00 | 104,75 | 108,34 | 3,67% | 1.114.191,00 |
| 20.12.2021 | 104,24 | 106,30 | 102,43 | 104,50 | -2,14% | 900.166,00 |
| 17.12.2021 | 103,42 | 108,78 | 102,09 | 106,78 | 2,08% | 3.130.001,00 |
| 16.12.2021 | 114,20 | 114,50 | 102,30 | 104,60 | -7,34% | 2.428.984,00 |
| 15.12.2021 | 110,80 | 113,01 | 106,26 | 112,89 | 2,68% | 1.427.665,00 |
| 14.12.2021 | 109,92 | 111,24 | 104,40 | 109,94 | -0,76% | 1.888.607,00 |
| 13.12.2021 | 116,69 | 117,73 | 110,56 | 110,78 | -3,83% | 1.210.813,00 |
| 10.12.2021 | 119,03 | 121,28 | 114,26 | 115,19 | -1,93% | 1.045.865,00 |
| 09.12.2021 | 122,04 | 124,03 | 117,17 | 117,46 | -5,17% | 1.287.466,00 |
| 08.12.2021 | 123,49 | 125,84 | 119,01 | 123,87 | 0,40% | 1.042.830,00 |
| 07.12.2021 | 119,08 | 125,69 | 119,08 | 123,38 | 6,53% | 1.265.732,00 |
| 06.12.2021 | 115,29 | 116,84 | 111,16 | 115,82 | 0,72% | 1.053.363,00 |
| 03.12.2021 | 119,99 | 120,75 | 114,00 | 114,99 | -3,44% | 1.410.543,00 |
| 02.12.2021 | 118,23 | 119,68 | 113,59 | 119,09 | 0,88% | 2.569.415,00 |
| 01.12.2021 | 123,00 | 125,28 | 117,66 | 118,05 | -3,73% | 1.880.684,00 |
| 30.11.2021 | 127,01 | 127,68 | 117,62 | 122,62 | -4,95% | 2.106.644,00 |
| 29.11.2021 | 127,70 | 129,09 | 123,51 | 129,01 | 4,04% | 1.215.746,00 |
| 26.11.2021 | 123,40 | 127,67 | 121,87 | 124,00 | -2,09% | 1.106.296,00 |
| 24.11.2021 | 122,43 | 127,22 | 120,45 | 126,65 | 2,24% | 891.689,00 |
| 23.11.2021 | 126,00 | 128,06 | 121,09 | 123,88 | -2,29% | 1.780.068,00 |
| 22.11.2021 | 133,00 | 139,21 | 126,73 | 126,78 | -1,89% | 1.872.607,00 |
| 19.11.2021 | 129,58 | 131,57 | 128,77 | 129,22 | 0,65% | 1.353.305,00 |
| 18.11.2021 | 133,02 | 134,18 | 126,59 | 128,39 | -0,30% | 1.641.152,00 |
| 17.11.2021 | 137,38 | 139,07 | 121,57 | 128,77 | -9,23% | 5.265.975,00 |
| 16.11.2021 | 137,00 | 141,97 | 135,50 | 141,87 | 3,15% | 2.018.264,00 |
| 15.11.2021 | 140,00 | 142,33 | 136,90 | 137,54 | -1,44% | 1.575.751,00 |
| 12.11.2021 | 138,43 | 141,41 | 138,38 | 139,55 | 1,20% | 1.038.278,00 |
| 11.11.2021 | 137,00 | 140,51 | 134,07 | 137,90 | 1,40% | 1.263.464,00 |
| 10.11.2021 | 132,43 | 139,00 | 131,00 | 136,00 | 0,76% | 1.458.898,00 |
| 09.11.2021 | 138,53 | 138,85 | 132,22 | 134,98 | -1,83% | 1.228.586,00 |
| 08.11.2021 | 135,47 | 138,95 | 135,47 | 137,49 | 1,97% | 1.555.048,00 |
| 05.11.2021 | 134,22 | 135,10 | 132,70 | 134,84 | 1,16% | 1.025.391,00 |
| 04.11.2021 | 134,00 | 136,27 | 131,58 | 133,30 | 0,41% | 1.556.926,00 |
| 03.11.2021 | 130,99 | 135,75 | 130,49 | 132,76 | 0,94% | 2.129.829,00 |
| 02.11.2021 | 133,44 | 135,25 | 129,39 | 131,52 | 0,61% | 1.888.329,00 |
| 01.11.2021 | 120,11 | 131,10 | 117,37 | 130,72 | 8,83% | 4.877.746,00 |
| 29.10.2021 | 119,77 | 128,15 | 119,01 | 120,11 | -0,77% | 3.825.275,00 |
| 28.10.2021 | 107,32 | 125,37 | 105,21 | 121,04 | 33,20% | 8.803.034,00 |
| 27.10.2021 | 93,23 | 96,09 | 90,87 | 90,87 | -2,63% | 1.613.969,00 |
| 26.10.2021 | 93,00 | 94,77 | 91,89 | 93,32 | 1,60% | 1.513.695,00 |
| 25.10.2021 | 90,42 | 92,58 | 89,51 | 91,85 | 2,69% | 952.335,00 |
| 22.10.2021 | 90,30 | 92,05 | 89,01 | 89,44 | -1,71% | 806.944,00 |
| 21.10.2021 | 90,25 | 92,71 | 90,25 | 91,00 | 0,88% | 826.045,00 |
| 20.10.2021 | 93,70 | 94,00 | 89,81 | 90,21 | -3,37% | 1.194.305,00 |
| 19.10.2021 | 88,80 | 93,71 | 88,50 | 93,36 | 6,21% | 1.517.151,00 |
| 18.10.2021 | 84,52 | 88,04 | 84,42 | 87,90 | 3,12% | 845.197,00 |
| 15.10.2021 | 88,42 | 88,76 | 85,10 | 85,24 | -2,93% | 752.688,00 |
| 14.10.2021 | 87,49 | 88,30 | 85,50 | 87,81 | 2,10% | 1.270.978,00 |
| 13.10.2021 | 83,40 | 86,09 | 83,00 | 86,00 | 3,75% | 1.432.152,00 |
| 12.10.2021 | 83,17 | 83,96 | 82,26 | 82,89 | -0,60% | 1.026.538,00 |
| 11.10.2021 | 84,19 | 85,21 | 83,30 | 83,39 | -0,32% | 531.832,00 |
| 08.10.2021 | 86,30 | 86,30 | 83,48 | 83,66 | -0,72% | 797.173,00 |
| 07.10.2021 | 84,65 | 85,67 | 83,84 | 84,27 | 1,59% | 1.151.935,00 |
| 06.10.2021 | 81,40 | 83,60 | 80,27 | 82,95 | 0,08% | 1.049.771,00 |
| 05.10.2021 | 80,99 | 83,16 | 79,01 | 82,88 | 3,51% | 1.375.826,00 |
| 04.10.2021 | 83,25 | 85,00 | 79,33 | 80,07 | 1,20% | 865.071,00 |
| 01.10.2021 | 81,29 | 81,29 | 79,09 | 79,12 | -1,99% | 1.335.171,00 |
| 30.09.2021 | 80,10 | 82,03 | 79,80 | 80,73 | 0,87% | 1.356.400,00 |
| 29.09.2021 | 81,87 | 82,43 | 79,89 | 80,03 | -2,12% | 1.427.039,00 |
| 28.09.2021 | 83,26 | 84,09 | 81,13 | 81,76 | -3,78% | 1.434.663,00 |
| 27.09.2021 | 83,49 | 86,10 | 82,13 | 84,97 | 0,25% | 759.002,00 |
| 24.09.2021 | 85,88 | 86,63 | 84,68 | 84,76 | -2,27% | 942.911,00 |
| 23.09.2021 | 87,29 | 87,29 | 85,52 | 86,73 | 0,38% | 1.265.293,00 |
| 22.09.2021 | 84,77 | 86,78 | 84,53 | 86,40 | 2,87% | 799.006,00 |
| 21.09.2021 | 84,96 | 84,96 | 82,77 | 83,99 | 0,07% | 811.972,00 |
| 20.09.2021 | 83,87 | 84,52 | 81,92 | 83,93 | -2,07% | 1.355.265,00 |
| 17.09.2021 | 85,69 | 86,61 | 84,27 | 85,70 | -2,94% | 2.717.143,00 |
| 16.09.2021 | 86,69 | 88,59 | 86,30 | 88,30 | 1,56% | 898.925,00 |
| 15.09.2021 | 88,57 | 88,57 | 85,87 | 86,94 | -1,28% | 1.184.474,00 |
| 14.09.2021 | 89,49 | 89,59 | 87,75 | 88,07 | -0,87% | 1.033.675,00 |
| 13.09.2021 | 86,99 | 88,87 | 85,05 | 88,84 | 2,56% | 1.070.370,00 |
| 10.09.2021 | 86,64 | 89,24 | 86,53 | 86,62 | 1,39% | 1.049.517,00 |