43,680€
1,71%
Echtzeit-Aktienkurs Kulicke and Soffa Industries
Bid:
Ask:
Aktienkurse zur Kulicke and Soffa Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,91 | 43,80 | 42,88 | 43,64 | 1,62% | - |
| 02.05.2024 | 43,39 | 43,85 | 40,33 | 42,95 | -0,99% | - |
| 30.04.2024 | 43,99 | 44,29 | 43,35 | 43,38 | -1,39% | - |
| 29.04.2024 | 43,95 | 44,41 | 43,52 | 43,99 | 0,14% | - |
| 26.04.2024 | 42,92 | 44,32 | 42,89 | 43,93 | 2,14% | - |
| 25.04.2024 | 43,42 | 44,06 | 42,85 | 43,01 | -1,59% | - |
| 24.04.2024 | 43,14 | 44,21 | 43,14 | 43,70 | 1,44% | - |
| 23.04.2024 | 42,75 | 43,63 | 42,54 | 43,08 | 0,77% | - |
| 22.04.2024 | 42,14 | 43,06 | 42,14 | 42,75 | 1,42% | - |
| 19.04.2024 | 43,31 | 43,31 | 41,67 | 42,15 | -2,62% | - |
| 18.04.2024 | 43,19 | 43,44 | 42,63 | 43,29 | 0,24% | - |
| 17.04.2024 | 44,71 | 44,85 | 42,62 | 43,18 | -3,38% | - |
| 16.04.2024 | 44,69 | 44,91 | 44,18 | 44,69 | 0,07% | - |
| 15.04.2024 | 44,65 | 45,44 | 44,24 | 44,66 | -0,56% | 20,00 |
| 12.04.2024 | 45,18 | 45,72 | 44,44 | 44,91 | -1,09% | - |
| 11.04.2024 | 44,53 | 45,60 | 44,36 | 45,41 | 1,99% | - |
| 10.04.2024 | 45,73 | 46,41 | 44,14 | 44,52 | -2,52% | - |
| 09.04.2024 | 44,79 | 45,75 | 44,65 | 45,67 | 1,83% | 100,00 |
| 08.04.2024 | 44,47 | 45,27 | 44,38 | 44,85 | 0,92% | - |
| 05.04.2024 | 44,40 | 45,04 | 44,40 | 44,44 | 0,26% | - |
| 04.04.2024 | 45,54 | 46,19 | 44,32 | 44,33 | -2,79% | - |
| 03.04.2024 | 45,72 | 46,05 | 44,58 | 45,60 | -0,27% | - |
| 02.04.2024 | 47,07 | 47,12 | 45,21 | 45,72 | -2,05% | - |
| 28.03.2024 | 45,80 | 47,18 | 45,45 | 46,68 | 1,91% | - |
| 27.03.2024 | 45,25 | 46,33 | 44,68 | 45,80 | 2,12% | - |
| 26.03.2024 | 45,15 | 45,53 | 44,78 | 44,85 | -0,66% | - |
| 25.03.2024 | 45,55 | 45,93 | 44,98 | 45,15 | -1,37% | - |
| 22.03.2024 | 45,45 | 45,88 | 45,28 | 45,78 | 0,49% | - |
| 21.03.2024 | 44,65 | 46,18 | 44,63 | 45,55 | 2,42% | - |
| 20.03.2024 | 43,63 | 44,78 | 43,50 | 44,48 | 2,07% | - |
| 19.03.2024 | 44,35 | 44,35 | 42,80 | 43,58 | -0,91% | - |
| 18.03.2024 | 43,68 | 45,23 | 43,68 | 43,98 | 0,69% | - |
| 15.03.2024 | 43,68 | 43,93 | 42,80 | 43,68 | 0,34% | - |
| 14.03.2024 | 44,43 | 45,13 | 43,40 | 43,53 | -1,92% | 55,00 |
| 13.03.2024 | 45,75 | 45,88 | 44,33 | 44,38 | -3,01% | - |
| 12.03.2024 | 44,23 | 45,88 | 41,28 | 45,75 | 3,39% | - |
| 11.03.2024 | 46,25 | 46,30 | 42,83 | 44,25 | -4,32% | - |
| 08.03.2024 | 45,20 | 47,95 | 45,20 | 46,25 | -2,37% | - |
| 07.03.2024 | 45,45 | 47,53 | 45,08 | 47,38 | 4,29% | - |
| 06.03.2024 | 44,85 | 45,93 | 44,85 | 45,43 | 1,45% | - |
| 05.03.2024 | 45,80 | 45,85 | 44,40 | 44,78 | -2,13% | - |
| 04.03.2024 | 44,95 | 46,13 | 44,85 | 45,75 | 1,44% | 100,00 |
| 01.03.2024 | 44,08 | 45,53 | 43,48 | 45,10 | 2,38% | - |
| 29.02.2024 | 44,38 | 44,40 | 39,83 | 44,05 | -1,23% | - |
| 28.02.2024 | 45,05 | 45,28 | 44,38 | 44,60 | -1,05% | - |
| 27.02.2024 | 45,05 | 45,93 | 44,70 | 45,08 | -0,06% | - |
| 26.02.2024 | 45,20 | 45,68 | 45,08 | 45,10 | -0,33% | 400,00 |
| 23.02.2024 | 45,40 | 46,15 | 44,93 | 45,25 | -0,77% | - |
| 22.02.2024 | 44,78 | 46,15 | 44,70 | 45,60 | 1,96% | - |
| 21.02.2024 | 44,95 | 44,95 | 44,10 | 44,73 | -0,56% | - |
| 20.02.2024 | 46,83 | 46,83 | 44,68 | 44,98 | -3,95% | - |
| 19.02.2024 | 46,73 | 46,93 | 46,68 | 46,83 | 0,00% | - |
| 16.02.2024 | 46,93 | 47,55 | 46,53 | 46,83 | -0,21% | - |
| 15.02.2024 | 45,75 | 47,18 | 45,75 | 46,93 | 1,68% | - |
| 14.02.2024 | 44,75 | 46,23 | 44,70 | 46,15 | 3,13% | - |
| 13.02.2024 | 46,58 | 46,63 | 44,43 | 44,75 | -4,02% | - |
| 12.02.2024 | 46,60 | 47,33 | 46,25 | 46,63 | 0,38% | - |
| 09.02.2024 | 44,15 | 47,03 | 44,13 | 46,45 | 5,27% | - |
| 08.02.2024 | 43,78 | 44,88 | 43,08 | 44,13 | 0,86% | - |
| 07.02.2024 | 44,25 | 44,55 | 43,45 | 43,75 | -1,19% | - |
| 06.02.2024 | 43,65 | 44,78 | 43,35 | 44,28 | 1,43% | - |
| 05.02.2024 | 42,78 | 44,03 | 41,80 | 43,65 | 2,34% | - |
| 02.02.2024 | 41,83 | 43,03 | 41,58 | 42,65 | 2,03% | - |
| 01.02.2024 | 45,90 | 47,43 | 41,53 | 41,80 | -8,88% | 2.000,00 |
| 31.01.2024 | 48,48 | 48,48 | 44,60 | 45,88 | -5,51% | - |
| 30.01.2024 | 49,58 | 49,60 | 48,55 | 48,55 | -1,92% | - |
| 29.01.2024 | 48,80 | 49,55 | 48,63 | 49,50 | 0,81% | - |
| 26.01.2024 | 50,70 | 50,70 | 48,88 | 49,10 | -3,25% | - |
| 25.01.2024 | 50,90 | 52,20 | 50,65 | 50,75 | -0,39% | - |
| 24.01.2024 | 50,60 | 51,50 | 50,33 | 50,95 | 0,49% | - |
| 23.01.2024 | 50,85 | 51,55 | 50,65 | 50,70 | -0,59% | 150,00 |
| 22.01.2024 | 49,15 | 51,05 | 49,15 | 51,00 | 3,66% | - |
| 19.01.2024 | 48,35 | 49,40 | 48,05 | 49,20 | 1,76% | - |
| 18.01.2024 | 46,60 | 48,65 | 46,50 | 48,35 | 3,76% | - |
| 17.01.2024 | 46,45 | 46,73 | 45,40 | 46,60 | 0,32% | - |
| 16.01.2024 | 46,18 | 46,95 | 45,68 | 46,45 | 0,60% | - |
| 15.01.2024 | 45,75 | 46,28 | 45,75 | 46,18 | 0,05% | - |
| 12.01.2024 | 46,30 | 46,63 | 45,78 | 46,15 | -0,32% | - |
| 11.01.2024 | 46,58 | 46,83 | 45,65 | 46,30 | -0,54% | - |
| 10.01.2024 | 46,70 | 46,98 | 45,53 | 46,55 | -0,32% | - |
| 09.01.2024 | 47,48 | 47,48 | 46,23 | 46,70 | -1,01% | - |
| 08.01.2024 | 46,08 | 47,40 | 46,08 | 47,18 | 1,40% | - |
| 05.01.2024 | 46,68 | 46,85 | 46,08 | 46,53 | -0,32% | - |
| 04.01.2024 | 46,78 | 47,13 | 46,08 | 46,68 | -0,32% | - |
| 03.01.2024 | 48,23 | 48,23 | 46,68 | 46,83 | -2,95% | - |
| 02.01.2024 | 50,03 | 50,03 | 47,93 | 48,25 | -3,55% | - |
| 29.12.2023 | 50,05 | 50,20 | 49,95 | 50,03 | 0,00% | - |
| 28.12.2023 | 50,30 | 51,05 | 49,88 | 50,03 | 0,00% | - |
| 27.12.2023 | 50,30 | 50,75 | 49,95 | 50,03 | -0,65% | - |
| 22.12.2023 | 49,50 | 50,60 | 49,38 | 50,35 | 1,72% | 45,00 |
| 21.12.2023 | 48,95 | 49,93 | 48,83 | 49,50 | 1,12% | - |
| 20.12.2023 | 50,08 | 50,50 | 48,95 | 48,95 | -2,25% | - |
| 19.12.2023 | 49,70 | 50,45 | 49,30 | 50,08 | 0,75% | - |
| 18.12.2023 | 50,40 | 50,40 | 49,60 | 49,70 | -1,09% | - |
| 15.12.2023 | 50,95 | 51,10 | 50,25 | 50,25 | -0,50% | - |
| 14.12.2023 | 49,25 | 50,75 | 48,90 | 50,50 | 2,69% | - |
| 13.12.2023 | 49,90 | 50,03 | 48,23 | 49,18 | -1,40% | - |
| 12.12.2023 | 49,30 | 49,88 | 48,08 | 49,88 | 1,27% | - |
| 11.12.2023 | 48,18 | 49,40 | 48,03 | 49,25 | 2,23% | - |
| 08.12.2023 | 47,88 | 48,83 | 47,28 | 48,18 | 0,94% | - |