43,695€
1,45%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,48 | 44,22 | 43,33 | 43,72 | 1,50% | 147,00 |
| 23.04.2024 | 42,68 | 43,63 | 42,60 | 43,07 | 0,82% | 1,00 |
| 22.04.2024 | 42,34 | 43,06 | 42,20 | 42,72 | 1,24% | - |
| 19.04.2024 | 42,91 | 43,23 | 41,67 | 42,20 | -2,51% | - |
| 18.04.2024 | 43,37 | 43,44 | 42,58 | 43,28 | 0,03% | 21,00 |
| 17.04.2024 | 44,68 | 44,85 | 42,62 | 43,27 | -3,23% | - |
| 16.04.2024 | 44,67 | 45,06 | 44,17 | 44,71 | 0,10% | - |
| 15.04.2024 | 45,05 | 45,34 | 44,23 | 44,67 | -0,57% | - |
| 12.04.2024 | 45,48 | 45,72 | 44,44 | 44,92 | -1,14% | - |
| 11.04.2024 | 44,53 | 45,60 | 44,36 | 45,44 | 2,11% | - |
| 10.04.2024 | 45,76 | 46,17 | 44,14 | 44,50 | -2,55% | 30,00 |
| 09.04.2024 | 44,84 | 45,75 | 44,65 | 45,67 | 1,77% | - |
| 08.04.2024 | 44,45 | 45,27 | 44,38 | 44,87 | 0,99% | 6,00 |
| 05.04.2024 | 44,48 | 45,12 | 44,42 | 44,43 | 0,20% | - |
| 04.04.2024 | 45,66 | 46,19 | 44,33 | 44,34 | -2,76% | 1.201,00 |
| 03.04.2024 | 45,55 | 46,05 | 44,58 | 45,60 | -0,24% | 67,00 |
| 02.04.2024 | 46,65 | 47,12 | 45,21 | 45,71 | -1,96% | 88,00 |
| 28.03.2024 | 45,83 | 47,18 | 45,45 | 46,63 | 1,86% | 123,00 |
| 27.03.2024 | 44,93 | 46,33 | 44,88 | 45,78 | 2,06% | - |
| 26.03.2024 | 45,23 | 45,53 | 44,78 | 44,85 | -0,61% | 20,00 |
| 25.03.2024 | 45,73 | 45,93 | 44,98 | 45,13 | -1,42% | - |
| 22.03.2024 | 45,48 | 45,85 | 45,28 | 45,78 | 0,55% | - |
| 21.03.2024 | 44,68 | 46,18 | 44,63 | 45,53 | 2,36% | 100,00 |
| 20.03.2024 | 43,53 | 44,78 | 43,53 | 44,48 | 2,07% | - |
| 19.03.2024 | 43,98 | 44,33 | 43,50 | 43,58 | -0,91% | - |
| 18.03.2024 | 43,73 | 45,23 | 43,73 | 43,98 | 0,69% | 220,00 |
| 15.03.2024 | 43,53 | 43,88 | 42,83 | 43,68 | 0,29% | - |
| 14.03.2024 | 44,58 | 44,75 | 43,40 | 43,55 | -2,02% | - |
| 13.03.2024 | 45,78 | 45,88 | 44,33 | 44,45 | -2,89% | - |
| 12.03.2024 | 44,85 | 45,90 | 41,23 | 45,78 | 0,00% | 465,00 |
| 11.03.2024 | 46,25 | 46,28 | 45,58 | 45,78 | -1,08% | - |
| 08.03.2024 | 47,25 | 47,95 | 45,98 | 46,28 | -2,32% | 15,00 |
| 07.03.2024 | 45,15 | 47,53 | 45,05 | 47,38 | 4,41% | 2,00 |
| 06.03.2024 | 44,98 | 45,93 | 44,90 | 45,38 | 1,34% | - |
| 05.03.2024 | 45,60 | 45,73 | 44,40 | 44,78 | -2,08% | - |
| 04.03.2024 | 45,10 | 46,13 | 44,85 | 45,73 | 1,39% | - |
| 01.03.2024 | 44,23 | 45,53 | 43,48 | 45,10 | 2,33% | 3,00 |
| 29.02.2024 | 44,33 | 44,68 | 39,83 | 44,08 | -0,79% | 320,00 |
| 28.02.2024 | 45,08 | 45,28 | 44,38 | 44,43 | -1,44% | 100,00 |
| 27.02.2024 | 44,95 | 45,93 | 44,95 | 45,08 | -0,11% | - |
| 26.02.2024 | 45,15 | 45,68 | 45,08 | 45,13 | -0,22% | - |
| 23.02.2024 | 45,63 | 46,15 | 44,93 | 45,23 | -0,77% | 487,00 |
| 22.02.2024 | 45,48 | 46,53 | 45,13 | 45,58 | 1,90% | 1.675,00 |
| 21.02.2024 | 44,83 | 44,88 | 44,10 | 44,73 | -0,56% | - |
| 20.02.2024 | 46,68 | 46,68 | 44,68 | 44,98 | -4,05% | 651,00 |
| 19.02.2024 | 46,80 | 46,93 | 46,68 | 46,88 | 0,21% | - |
| 16.02.2024 | 47,05 | 47,55 | 46,53 | 46,78 | -0,32% | 17,00 |
| 15.02.2024 | 46,20 | 47,18 | 45,88 | 46,93 | 1,84% | - |
| 14.02.2024 | 44,75 | 46,23 | 44,73 | 46,08 | 2,90% | - |
| 13.02.2024 | 46,53 | 46,58 | 44,43 | 44,78 | -3,97% | 75,00 |
| 12.02.2024 | 46,40 | 47,33 | 46,15 | 46,63 | 0,32% | 11,00 |
| 09.02.2024 | 44,15 | 47,03 | 44,13 | 46,48 | 5,33% | - |
| 08.02.2024 | 43,73 | 44,88 | 43,08 | 44,13 | 0,86% | - |
| 07.02.2024 | 44,20 | 44,53 | 43,45 | 43,75 | -1,07% | 30,00 |
| 06.02.2024 | 43,73 | 44,78 | 43,35 | 44,23 | 1,38% | - |
| 05.02.2024 | 42,60 | 44,03 | 41,80 | 43,63 | 2,29% | 1,00 |
| 02.02.2024 | 42,25 | 43,03 | 41,58 | 42,65 | 1,97% | 50,00 |
| 01.02.2024 | 45,43 | 47,43 | 41,75 | 41,83 | -10,20% | 2.709,00 |
| 31.01.2024 | 48,28 | 48,38 | 46,43 | 46,58 | -4,17% | - |
| 30.01.2024 | 49,60 | 49,60 | 48,50 | 48,60 | -1,82% | 31,00 |
| 29.01.2024 | 49,13 | 49,50 | 48,63 | 49,50 | 0,87% | 45,00 |
| 26.01.2024 | 50,10 | 50,70 | 48,88 | 49,08 | -3,59% | 5,00 |
| 25.01.2024 | 50,90 | 52,20 | 50,65 | 50,90 | -0,20% | 65,00 |
| 24.01.2024 | 50,85 | 51,50 | 50,65 | 51,00 | 0,59% | - |
| 23.01.2024 | 50,85 | 51,55 | 50,65 | 50,70 | -0,59% | 200,00 |
| 22.01.2024 | 49,43 | 51,05 | 49,38 | 51,00 | 3,66% | 155,00 |
| 19.01.2024 | 48,48 | 49,40 | 48,05 | 49,20 | 1,76% | - |
| 18.01.2024 | 46,60 | 48,65 | 46,58 | 48,35 | 3,70% | - |
| 17.01.2024 | 46,20 | 46,63 | 45,40 | 46,63 | 0,43% | - |
| 16.01.2024 | 45,98 | 46,95 | 45,68 | 46,43 | 0,54% | 261,00 |
| 15.01.2024 | 46,20 | 46,28 | 46,08 | 46,18 | 0,00% | - |
| 12.01.2024 | 46,28 | 46,68 | 45,78 | 46,18 | -0,32% | - |
| 11.01.2024 | 46,70 | 46,83 | 45,65 | 46,33 | -0,75% | 129,00 |
| 10.01.2024 | 46,65 | 46,98 | 45,53 | 46,68 | -0,21% | - |
| 09.01.2024 | 47,10 | 47,15 | 46,23 | 46,78 | -0,80% | 10,00 |
| 08.01.2024 | 46,38 | 47,38 | 46,28 | 47,15 | 1,34% | - |
| 05.01.2024 | 46,63 | 46,88 | 46,08 | 46,53 | -0,43% | - |
| 04.01.2024 | 46,85 | 47,13 | 46,08 | 46,73 | -0,21% | 24,00 |
| 03.01.2024 | 48,13 | 48,18 | 46,68 | 46,83 | -2,85% | 22,00 |
| 02.01.2024 | 49,63 | 49,85 | 47,93 | 48,20 | -3,60% | 1,00 |
| 29.12.2023 | 50,00 | 50,18 | 49,93 | 50,00 | -0,05% | 5,00 |
| 28.12.2023 | 50,20 | 50,55 | 49,88 | 50,03 | 0,00% | 34,00 |
| 27.12.2023 | 50,60 | 50,75 | 49,95 | 50,03 | -0,55% | 65,00 |
| 22.12.2023 | 49,48 | 50,60 | 49,38 | 50,30 | 1,51% | 42,00 |
| 21.12.2023 | 49,13 | 49,93 | 48,83 | 49,55 | 1,07% | - |
| 20.12.2023 | 50,00 | 50,50 | 49,03 | 49,03 | -2,00% | 20,00 |
| 19.12.2023 | 49,63 | 50,45 | 49,30 | 50,03 | 0,65% | - |
| 18.12.2023 | 50,28 | 50,40 | 49,60 | 49,70 | -1,19% | 54,00 |
| 15.12.2023 | 50,50 | 51,35 | 50,25 | 50,30 | -0,40% | 97,00 |
| 14.12.2023 | 49,40 | 50,75 | 48,98 | 50,50 | 2,80% | 115,00 |
| 13.12.2023 | 50,00 | 50,03 | 48,25 | 49,13 | -1,40% | 30,00 |
| 12.12.2023 | 49,33 | 49,83 | 48,08 | 49,83 | 1,17% | 20,00 |
| 11.12.2023 | 48,08 | 49,40 | 47,95 | 49,25 | 2,23% | 100,00 |
| 08.12.2023 | 47,85 | 48,80 | 47,63 | 48,18 | 0,94% | 7,00 |
| 07.12.2023 | 47,15 | 47,83 | 47,08 | 47,73 | 1,11% | 13,00 |
| 06.12.2023 | 47,25 | 48,13 | 47,13 | 47,20 | 0,37% | 40,00 |
| 05.12.2023 | 48,05 | 48,18 | 46,55 | 47,03 | -2,54% | 479,00 |
| 04.12.2023 | 48,05 | 48,33 | 47,38 | 48,25 | 0,05% | - |
| 01.12.2023 | 47,15 | 48,30 | 47,00 | 48,23 | 1,79% | 55,00 |
| 30.11.2023 | 47,15 | 47,55 | 46,88 | 47,38 | 0,74% | 30,00 |