Echtzeit-Aktienkurs Coherent Corp
Bid:
Ask:
Aktienkurse zur Coherent Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 238,70 | 249,29 | 238,28 | 242,02 | -0,23% | - |
| 25.02.2021 | 248,06 | 248,43 | 0,00 | 242,58 | -2,22% | - |
| 24.02.2021 | 245,35 | 248,46 | 244,21 | 248,10 | 1,52% | - |
| 23.02.2021 | 245,33 | 250,23 | 242,57 | 244,37 | -2,36% | - |
| 22.02.2021 | 256,52 | 256,75 | 249,23 | 250,27 | -1,49% | - |
| 19.02.2021 | 256,23 | 260,69 | 252,31 | 254,05 | 0,58% | - |
| 18.02.2021 | 255,26 | 256,17 | 250,99 | 252,58 | -1,78% | - |
| 17.02.2021 | 260,19 | 260,77 | 0,00 | 257,14 | -1,34% | - |
| 16.02.2021 | 260,11 | 264,69 | 258,74 | 260,63 | 1,12% | - |
| 12.02.2021 | 264,58 | 264,58 | 256,48 | 257,73 | 13,77% | - |
| 11.02.2021 | 222,39 | 227,87 | 0,00 | 226,55 | 2,13% | - |
| 10.02.2021 | 220,23 | 223,59 | 219,52 | 221,82 | 0,47% | - |
| 09.02.2021 | 217,91 | 221,54 | 215,84 | 220,78 | 0,73% | - |
| 08.02.2021 | 220,19 | 224,32 | 217,93 | 219,18 | 13,25% | - |
| 05.02.2021 | 195,41 | 196,30 | 192,84 | 193,54 | -0,55% | - |
| 04.02.2021 | 195,06 | 195,07 | 194,08 | 194,62 | 0,07% | - |
| 03.02.2021 | 195,38 | 195,88 | 193,39 | 194,48 | 1,39% | - |
| 02.02.2021 | 191,37 | 193,00 | 189,76 | 191,81 | -4,98% | - |
| 01.02.2021 | 201,50 | 202,63 | 200,02 | 201,87 | 0,79% | - |
| 29.01.2021 | 201,20 | 201,67 | 0,00 | 200,29 | -0,43% | - |
| 28.01.2021 | 201,23 | 203,23 | 198,45 | 201,16 | -2,52% | - |
| 27.01.2021 | 206,29 | 208,07 | 204,51 | 206,35 | 1,27% | - |
| 26.01.2021 | 205,72 | 206,53 | 203,04 | 203,76 | 0,11% | - |
| 25.01.2021 | 208,60 | 209,04 | 202,80 | 203,52 | -0,92% | - |
| 22.01.2021 | 204,98 | 206,55 | 202,96 | 205,41 | 1,28% | - |
| 21.01.2021 | 200,29 | 204,41 | 199,20 | 202,81 | 1,65% | - |
| 20.01.2021 | 199,67 | 200,91 | 198,59 | 199,52 | 1,00% | - |
| 19.01.2021 | 204,20 | 204,70 | 196,69 | 197,55 | 30,20% | - |
| 15.01.2021 | 145,80 | 153,60 | 145,80 | 151,73 | -1,90% | - |
| 14.01.2021 | 158,59 | 158,73 | 153,18 | 154,66 | 0,90% | - |
| 13.01.2021 | 153,79 | 153,79 | 153,29 | 153,29 | -6,89% | - |
| 12.01.2021 | 164,88 | 168,88 | 160,07 | 164,63 | -6,59% | - |
| 11.01.2021 | 175,26 | 177,44 | 172,69 | 176,26 | 1,36% | - |
| 08.01.2021 | 175,28 | 179,44 | 171,04 | 173,88 | 1,54% | - |
| 07.01.2021 | 158,80 | 171,72 | 158,07 | 171,25 | 11,64% | - |
| 06.01.2021 | 152,95 | 156,59 | 150,00 | 153,38 | 0,84% | - |
| 05.01.2021 | 150,13 | 152,86 | 148,90 | 152,11 | 2,60% | - |
| 04.01.2021 | 154,13 | 154,24 | 147,55 | 148,25 | -0,99% | - |
| 31.12.2020 | 152,09 | 153,10 | 148,29 | 149,72 | -1,69% | - |
| 30.12.2020 | 154,02 | 155,77 | 151,55 | 152,30 | 1,33% | - |
| 29.12.2020 | 151,17 | 153,33 | 148,04 | 150,30 | -3,24% | - |
| 28.12.2020 | 152,30 | 161,43 | 151,69 | 155,34 | 2,69% | - |
| 24.12.2020 | 149,73 | 152,05 | 147,70 | 151,27 | 0,82% | - |
| 23.12.2020 | 146,38 | 150,46 | 146,38 | 150,04 | 3,06% | - |
| 22.12.2020 | 146,69 | 148,18 | 144,59 | 145,59 | 1,23% | - |
| 21.12.2020 | 142,65 | 144,72 | 141,36 | 143,82 | -2,01% | - |
| 18.12.2020 | 141,39 | 147,63 | 141,23 | 146,77 | 5,18% | - |
| 17.12.2020 | 141,20 | 141,99 | 139,10 | 139,54 | -0,60% | - |
| 16.12.2020 | 142,63 | 143,85 | 137,66 | 140,38 | -1,51% | - |
| 15.12.2020 | 137,92 | 142,97 | 135,77 | 142,54 | 3,68% | - |
| 14.12.2020 | 138,58 | 138,98 | 135,13 | 137,48 | 1,42% | - |
| 11.12.2020 | 137,80 | 138,62 | 135,28 | 135,55 | -0,68% | - |
| 10.12.2020 | 135,12 | 137,32 | 134,70 | 136,49 | 0,49% | - |
| 09.12.2020 | 138,35 | 138,96 | 134,46 | 135,82 | -4,11% | - |
| 08.12.2020 | 137,92 | 146,34 | 128,72 | 141,63 | 3,01% | - |
| 07.12.2020 | 135,51 | 138,17 | 134,40 | 137,50 | -9,39% | - |
| 04.12.2020 | 131,02 | 159,51 | 131,02 | 151,74 | 21,61% | - |
| 03.12.2020 | 124,65 | 127,55 | 124,08 | 124,78 | 0,19% | - |
| 02.12.2020 | 121,98 | 128,27 | 118,49 | 124,54 | 4,80% | - |
| 01.12.2020 | 123,13 | 143,45 | 116,32 | 118,84 | -2,07% | - |
| 30.11.2020 | 119,79 | 122,15 | 119,25 | 121,36 | 1,00% | - |
| 27.11.2020 | 119,59 | 120,99 | 119,13 | 120,16 | 2,09% | - |
| 25.11.2020 | 120,90 | 121,10 | 117,67 | 117,70 | -4,43% | - |
| 24.11.2020 | 122,75 | 123,16 | 122,75 | 123,16 | 1,22% | - |
| 23.11.2020 | 120,61 | 122,35 | 120,61 | 121,68 | 1,18% | - |
| 20.11.2020 | 122,05 | 122,67 | 118,48 | 120,26 | 0,49% | - |
| 19.11.2020 | 122,26 | 122,28 | 119,67 | 119,68 | -1,79% | - |
| 18.11.2020 | 120,29 | 123,44 | 119,67 | 121,86 | 1,10% | - |
| 17.11.2020 | 116,22 | 120,53 | 115,28 | 120,53 | 1,87% | - |
| 16.11.2020 | 117,36 | 119,19 | 116,93 | 118,32 | -1,24% | - |
| 13.11.2020 | 122,10 | 122,35 | 119,55 | 119,81 | 1,27% | - |
| 12.11.2020 | 122,35 | 123,57 | 118,09 | 118,30 | -6,39% | - |
| 11.11.2020 | 120,46 | 128,30 | 119,72 | 126,38 | -8,07% | - |
| 10.11.2020 | 140,11 | 140,91 | 135,72 | 137,47 | -2,41% | - |
| 09.11.2020 | 144,19 | 145,94 | 140,31 | 140,87 | 3,84% | - |
| 06.11.2020 | 135,65 | 135,66 | 135,64 | 135,66 | 2,43% | - |
| 05.11.2020 | 130,60 | 133,72 | 130,13 | 132,44 | 4,02% | - |
| 04.11.2020 | 123,65 | 128,30 | 123,65 | 127,32 | 2,64% | - |
| 03.11.2020 | 126,74 | 127,40 | 122,13 | 124,05 | 1,36% | - |
| 02.11.2020 | 127,89 | 127,89 | 122,22 | 122,38 | -1,87% | - |
| 30.10.2020 | 125,05 | 125,80 | 122,58 | 124,72 | -1,87% | - |
| 29.10.2020 | 122,63 | 127,62 | 122,48 | 127,09 | 3,49% | - |
| 28.10.2020 | 124,03 | 125,53 | 121,96 | 122,81 | -3,01% | - |
| 27.10.2020 | 126,62 | 126,63 | 126,61 | 126,62 | 2,82% | - |
| 26.10.2020 | 122,05 | 124,18 | 121,24 | 123,15 | -2,37% | - |
| 23.10.2020 | 125,34 | 127,12 | 123,04 | 126,14 | 0,27% | - |
| 22.10.2020 | 119,05 | 125,93 | 118,05 | 125,80 | 5,79% | - |
| 21.10.2020 | 122,90 | 123,52 | 117,52 | 118,92 | -1,24% | - |
| 20.10.2020 | 119,12 | 122,07 | 118,48 | 120,41 | 1,84% | - |
| 19.10.2020 | 118,70 | 118,96 | 117,18 | 118,23 | 2,42% | - |
| 16.10.2020 | 117,45 | 118,81 | 115,44 | 115,44 | -0,86% | - |
| 15.10.2020 | 117,37 | 118,96 | 115,81 | 116,45 | 1,09% | - |
| 14.10.2020 | 117,29 | 118,30 | 115,12 | 115,20 | -2,10% | - |
| 13.10.2020 | 116,56 | 119,82 | 115,74 | 117,67 | 1,05% | - |
| 12.10.2020 | 119,27 | 119,27 | 115,08 | 116,44 | -0,58% | - |
| 09.10.2020 | 115,96 | 119,49 | 113,66 | 117,12 | 3,09% | - |
| 08.10.2020 | 112,48 | 115,44 | 111,65 | 113,61 | 1,27% | - |
| 07.10.2020 | 113,38 | 114,42 | 111,70 | 112,19 | 0,55% | - |
| 06.10.2020 | 112,11 | 114,81 | 109,82 | 111,58 | -1,44% | - |
| 05.10.2020 | 109,78 | 113,22 | 109,78 | 113,21 | 2,50% | - |