23,700$
-9,23%
Echtzeit-Aktienkurs WOLFSPEED INC. DL-,00125
Bid:
Ask:
Aktienkurse zur WOLFSPEED INC. DL-,00125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,20 | 24,06 | 20,63 | 23,56 | -9,77% | 18.377.437,00 |
| 01.05.2024 | 26,54 | 27,74 | 25,89 | 26,11 | -3,40% | 4.319.948,00 |
| 30.04.2024 | 27,50 | 28,22 | 27,00 | 27,03 | -2,94% | 4.853.222,00 |
| 29.04.2024 | 26,29 | 27,92 | 26,26 | 27,85 | 6,10% | 4.701.040,00 |
| 26.04.2024 | 24,85 | 26,49 | 24,41 | 26,25 | 5,55% | 3.997.816,00 |
| 25.04.2024 | 24,35 | 25,02 | 23,77 | 24,87 | 1,59% | 3.274.278,00 |
| 24.04.2024 | 23,62 | 24,63 | 23,33 | 24,48 | 8,46% | 5.219.876,00 |
| 23.04.2024 | 23,64 | 24,80 | 22,53 | 22,57 | -5,72% | 6.634.927,00 |
| 22.04.2024 | 22,35 | 25,33 | 21,85 | 23,94 | 7,94% | 14.509.632,00 |
| 19.04.2024 | 23,44 | 23,71 | 22,16 | 22,18 | -6,49% | 5.955.126,00 |
| 18.04.2024 | 25,10 | 25,10 | 23,69 | 23,72 | -6,02% | 4.722.574,00 |
| 17.04.2024 | 25,59 | 26,23 | 25,16 | 25,24 | -0,79% | 3.698.985,00 |
| 16.04.2024 | 25,45 | 25,57 | 24,56 | 25,44 | -0,43% | 5.646.845,00 |
| 15.04.2024 | 26,50 | 26,80 | 25,17 | 25,55 | -2,67% | 3.618.295,00 |
| 12.04.2024 | 27,08 | 27,17 | 25,95 | 26,25 | -5,78% | 4.256.108,00 |
| 11.04.2024 | 27,27 | 28,10 | 26,51 | 27,86 | 1,68% | 2.936.550,00 |
| 10.04.2024 | 27,71 | 27,77 | 26,87 | 27,40 | -5,19% | 3.360.769,00 |
| 09.04.2024 | 27,03 | 28,90 | 26,97 | 28,90 | 7,68% | 4.566.081,00 |
| 08.04.2024 | 26,80 | 27,24 | 26,40 | 26,84 | 2,01% | 2.546.217,00 |
| 05.04.2024 | 26,54 | 26,86 | 25,83 | 26,31 | -2,81% | 2.997.921,00 |
| 04.04.2024 | 27,55 | 28,61 | 26,94 | 27,07 | 0,19% | 3.431.341,00 |
| 03.04.2024 | 26,58 | 27,09 | 25,96 | 27,02 | -2,63% | 4.273.477,00 |
| 02.04.2024 | 29,29 | 29,29 | 27,65 | 27,75 | -7,19% | 3.746.285,00 |
| 01.04.2024 | 29,75 | 30,67 | 29,55 | 29,90 | 1,36% | 3.065.095,00 |
| 28.03.2024 | 28,63 | 29,91 | 28,63 | 29,50 | 3,22% | 3.419.240,00 |
| 27.03.2024 | 27,27 | 28,88 | 27,23 | 28,58 | 6,13% | 3.274.592,00 |
| 26.03.2024 | 27,89 | 27,96 | 26,88 | 26,93 | -1,93% | 2.286.574,00 |
| 25.03.2024 | 27,02 | 27,84 | 26,95 | 27,46 | 0,59% | 1.906.733,00 |
| 22.03.2024 | 27,55 | 27,84 | 26,62 | 27,30 | -2,43% | 2.946.935,00 |
| 21.03.2024 | 27,75 | 30,16 | 27,52 | 27,98 | 2,72% | 6.923.841,00 |
| 20.03.2024 | 24,92 | 27,30 | 24,48 | 27,24 | 9,75% | 4.653.457,00 |
| 19.03.2024 | 24,51 | 25,02 | 24,12 | 24,82 | -0,92% | 4.653.944,00 |
| 18.03.2024 | 26,01 | 26,02 | 24,73 | 25,05 | -3,95% | 4.184.832,00 |
| 15.03.2024 | 25,55 | 26,43 | 25,45 | 26,08 | 0,19% | 4.753.258,00 |
| 14.03.2024 | 27,35 | 27,75 | 25,63 | 26,03 | -5,59% | 5.211.588,00 |
| 13.03.2024 | 28,36 | 29,22 | 27,47 | 27,57 | -4,80% | 3.089.351,00 |
| 12.03.2024 | 28,55 | 29,50 | 27,44 | 28,96 | 3,17% | 3.960.882,00 |
| 11.03.2024 | 27,75 | 28,98 | 27,41 | 28,07 | 0,32% | 3.112.526,00 |
| 08.03.2024 | 29,34 | 30,14 | 27,96 | 27,98 | -3,62% | 4.993.796,00 |
| 07.03.2024 | 27,80 | 29,39 | 27,77 | 29,03 | 4,76% | 5.284.881,00 |
| 06.03.2024 | 27,01 | 28,62 | 26,77 | 27,71 | 4,72% | 4.295.076,00 |
| 05.03.2024 | 26,96 | 27,37 | 26,10 | 26,46 | -3,64% | 3.672.294,00 |
| 04.03.2024 | 28,34 | 28,64 | 26,40 | 27,46 | -3,41% | 4.122.928,00 |
| 01.03.2024 | 26,17 | 29,23 | 25,80 | 28,43 | 9,26% | 8.069.079,00 |
| 29.02.2024 | 26,01 | 26,94 | 25,61 | 26,02 | 1,84% | 4.715.534,00 |
| 28.02.2024 | 25,39 | 26,13 | 25,06 | 25,55 | -1,62% | 2.533.967,00 |
| 27.02.2024 | 26,23 | 26,24 | 25,21 | 25,97 | 1,56% | 3.537.321,00 |
| 26.02.2024 | 23,72 | 25,75 | 23,54 | 25,57 | 7,57% | 5.165.795,00 |
| 23.02.2024 | 25,04 | 25,21 | 23,71 | 23,77 | -5,97% | 5.043.589,00 |
| 22.02.2024 | 26,51 | 26,51 | 25,24 | 25,28 | -0,67% | 3.157.326,00 |
| 21.02.2024 | 25,10 | 25,52 | 24,77 | 25,45 | 0,59% | 3.441.835,00 |
| 20.02.2024 | 26,64 | 26,64 | 25,24 | 25,30 | -5,91% | 5.756.353,00 |
| 16.02.2024 | 27,51 | 27,90 | 26,73 | 26,89 | -4,03% | 3.869.063,00 |
| 15.02.2024 | 28,87 | 29,05 | 27,92 | 28,02 | -1,89% | 3.642.300,00 |
| 14.02.2024 | 28,53 | 28,97 | 28,27 | 28,56 | 2,77% | 4.455.307,00 |
| 13.02.2024 | 28,11 | 28,99 | 27,27 | 27,79 | -6,62% | 6.851.829,00 |
| 12.02.2024 | 28,95 | 30,87 | 28,86 | 29,76 | 2,55% | 3.522.218,00 |
| 09.02.2024 | 28,65 | 30,12 | 28,65 | 29,02 | 2,26% | 4.146.216,00 |
| 08.02.2024 | 26,55 | 28,97 | 26,45 | 28,38 | 6,89% | 5.592.107,00 |
| 07.02.2024 | 26,95 | 27,29 | 25,89 | 26,55 | -0,56% | 3.845.614,00 |
| 06.02.2024 | 25,87 | 27,03 | 25,67 | 26,70 | 5,62% | 6.301.282,00 |
| 05.02.2024 | 26,70 | 26,73 | 24,97 | 25,28 | -4,64% | 6.419.315,00 |
| 02.02.2024 | 28,07 | 28,20 | 25,43 | 26,51 | -5,73% | 17.442.426,00 |
| 01.02.2024 | 30,41 | 31,51 | 28,11 | 28,12 | -13,61% | 15.721.008,00 |
| 31.01.2024 | 33,76 | 34,63 | 32,37 | 32,55 | -4,12% | 5.506.928,00 |
| 30.01.2024 | 34,62 | 35,29 | 33,95 | 33,95 | -3,88% | 3.635.091,00 |
| 29.01.2024 | 34,19 | 35,41 | 33,64 | 35,32 | 3,61% | 2.091.846,00 |
| 26.01.2024 | 34,18 | 35,26 | 33,96 | 34,09 | -0,41% | 2.947.269,00 |
| 25.01.2024 | 35,84 | 35,84 | 33,58 | 34,23 | -4,70% | 4.439.728,00 |
| 24.01.2024 | 37,00 | 37,24 | 35,10 | 35,92 | -1,83% | 3.613.734,00 |
| 23.01.2024 | 36,37 | 37,29 | 35,45 | 36,59 | 5,54% | 5.331.274,00 |
| 22.01.2024 | 33,59 | 35,22 | 33,32 | 34,67 | 7,04% | 4.687.700,00 |
| 19.01.2024 | 32,33 | 32,46 | 30,69 | 32,39 | 1,54% | 3.559.937,00 |
| 18.01.2024 | 32,52 | 32,52 | 31,00 | 31,90 | 1,30% | 4.855.750,00 |
| 17.01.2024 | 31,76 | 31,87 | 30,33 | 31,49 | -3,79% | 6.451.759,00 |
| 16.01.2024 | 33,17 | 33,64 | 32,25 | 32,73 | -3,34% | 3.498.888,00 |
| 12.01.2024 | 34,59 | 35,43 | 33,38 | 33,86 | -1,91% | 3.065.688,00 |
| 11.01.2024 | 36,00 | 36,92 | 34,39 | 34,52 | -4,61% | 3.934.926,00 |
| 10.01.2024 | 39,68 | 39,69 | 36,05 | 36,19 | -9,59% | 6.005.262,00 |
| 09.01.2024 | 40,90 | 41,89 | 39,97 | 40,03 | -4,03% | 2.610.915,00 |
| 08.01.2024 | 40,42 | 42,23 | 40,02 | 41,71 | 2,18% | 3.088.489,00 |
| 05.01.2024 | 39,78 | 41,47 | 38,81 | 40,82 | 3,13% | 5.473.911,00 |
| 04.01.2024 | 38,64 | 40,81 | 38,35 | 39,58 | -2,42% | 6.863.378,00 |
| 03.01.2024 | 42,12 | 42,41 | 39,94 | 40,56 | -6,20% | 3.273.278,00 |
| 02.01.2024 | 43,16 | 44,77 | 42,59 | 43,24 | -0,62% | 3.064.814,00 |
| 29.12.2023 | 45,33 | 45,68 | 43,50 | 43,51 | -4,31% | 2.417.911,00 |
| 28.12.2023 | 46,00 | 46,18 | 44,88 | 45,47 | -2,24% | 2.220.022,00 |
| 27.12.2023 | 47,14 | 47,43 | 45,54 | 46,51 | -0,70% | 2.426.116,00 |
| 26.12.2023 | 44,77 | 47,34 | 44,51 | 46,84 | 5,42% | 1.971.178,00 |
| 22.12.2023 | 44,69 | 45,23 | 44,08 | 44,43 | -1,00% | 1.615.900,00 |
| 21.12.2023 | 43,20 | 45,13 | 42,89 | 44,88 | 7,09% | 2.271.216,00 |
| 20.12.2023 | 44,15 | 44,28 | 41,72 | 41,91 | -6,64% | 2.709.852,00 |
| 19.12.2023 | 43,93 | 45,27 | 43,77 | 44,89 | 3,60% | 2.016.670,00 |
| 18.12.2023 | 43,18 | 43,97 | 42,56 | 43,33 | 0,02% | 2.228.417,00 |
| 15.12.2023 | 44,33 | 44,75 | 42,19 | 43,32 | -2,10% | 6.164.747,00 |
| 14.12.2023 | 41,41 | 44,54 | 41,40 | 44,25 | 9,72% | 5.859.717,00 |
| 13.12.2023 | 37,65 | 40,60 | 36,99 | 40,33 | 7,29% | 6.472.702,00 |
| 12.12.2023 | 38,88 | 39,10 | 36,93 | 37,59 | -4,93% | 2.786.809,00 |
| 11.12.2023 | 39,26 | 39,96 | 38,30 | 39,54 | -0,35% | 2.819.726,00 |
| 08.12.2023 | 39,67 | 40,98 | 39,16 | 39,68 | -0,53% | 2.747.392,00 |