Echtzeit-Aktienkurs Cree Inc.
Bid:
Ask:
Aktienkurse zur Cree Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 113,47 | 113,64 | 113,11 | 113,23 | 7,55% | - |
25.02.2021 | 114,88 | 116,39 | 0,00 | 105,29 | -10,64% | - |
24.02.2021 | 113,24 | 119,53 | 113,02 | 117,82 | -0,36% | - |
23.02.2021 | 110,71 | 118,50 | 109,26 | 118,25 | 1,02% | - |
22.02.2021 | 123,31 | 123,31 | 116,19 | 117,06 | -6,90% | - |
19.02.2021 | 123,30 | 126,89 | 123,01 | 125,74 | 7,78% | - |
18.02.2021 | 114,69 | 117,62 | 0,00 | 116,66 | -0,01% | - |
17.02.2021 | 116,65 | 117,67 | 114,58 | 116,67 | -1,97% | - |
16.02.2021 | 123,49 | 123,88 | 118,57 | 119,02 | -3,30% | - |
12.02.2021 | 126,25 | 127,91 | 121,52 | 123,08 | -4,15% | - |
11.02.2021 | 125,90 | 129,83 | 125,09 | 128,41 | 3,91% | - |
10.02.2021 | 123,02 | 125,19 | 0,00 | 123,58 | 1,12% | - |
09.02.2021 | 122,86 | 124,21 | 0,00 | 122,22 | -0,66% | - |
08.02.2021 | 122,24 | 123,07 | 120,39 | 123,03 | 4,23% | - |
05.02.2021 | 116,48 | 118,50 | 116,20 | 118,04 | 0,44% | - |
04.02.2021 | 117,45 | 117,52 | 117,17 | 117,52 | 3,15% | - |
03.02.2021 | 113,08 | 114,45 | 112,99 | 113,93 | -2,02% | - |
02.02.2021 | 111,69 | 116,69 | 109,99 | 116,27 | 1,81% | - |
01.02.2021 | 114,20 | 114,20 | 114,20 | 114,20 | 12,37% | - |
29.01.2021 | 101,63 | 101,63 | 101,63 | 101,63 | -3,08% | - |
28.01.2021 | 104,86 | 104,87 | 104,86 | 104,87 | 2,33% | - |
27.01.2021 | 105,14 | 105,88 | 101,42 | 102,48 | -3,82% | - |
26.01.2021 | 108,26 | 109,57 | 105,12 | 106,55 | -3,83% | - |
25.01.2021 | 114,46 | 116,04 | 109,14 | 110,80 | -3,04% | - |
22.01.2021 | 114,15 | 115,18 | 113,27 | 114,27 | -0,61% | - |
21.01.2021 | 114,44 | 115,85 | 112,31 | 114,97 | 0,34% | - |
20.01.2021 | 119,94 | 119,95 | 114,21 | 114,59 | -4,76% | - |
19.01.2021 | 120,09 | 120,31 | 120,09 | 120,31 | 2,73% | - |
15.01.2021 | 117,04 | 117,28 | 117,04 | 117,12 | -5,23% | - |
14.01.2021 | 123,10 | 126,62 | 122,13 | 123,58 | 3,16% | - |
13.01.2021 | 119,99 | 121,87 | 119,42 | 119,80 | -0,69% | - |
12.01.2021 | 121,89 | 122,99 | 119,28 | 120,63 | 2,77% | - |
11.01.2021 | 119,32 | 119,98 | 116,62 | 117,38 | 3,26% | - |
08.01.2021 | 114,64 | 115,81 | 111,55 | 113,67 | -1,71% | - |
07.01.2021 | 117,49 | 120,04 | 114,18 | 115,65 | 1,57% | - |
06.01.2021 | 112,35 | 116,19 | 111,66 | 113,86 | 6,52% | - |
05.01.2021 | 110,26 | 110,36 | 105,63 | 106,90 | -0,54% | - |
04.01.2021 | 114,81 | 115,17 | 105,75 | 107,47 | 1,54% | - |
31.12.2020 | 106,66 | 109,15 | 105,61 | 105,84 | 1,20% | - |
30.12.2020 | 103,67 | 105,75 | 102,60 | 104,58 | 9,56% | - |
29.12.2020 | 97,77 | 99,73 | 0,00 | 95,45 | -3,71% | - |
28.12.2020 | 103,64 | 104,75 | 99,09 | 99,13 | -3,35% | - |
24.12.2020 | 104,42 | 105,56 | 102,57 | 102,57 | -2,45% | - |
23.12.2020 | 103,41 | 105,97 | 103,39 | 105,14 | 1,88% | - |
22.12.2020 | 102,45 | 103,65 | 99,54 | 103,20 | 3,82% | - |
21.12.2020 | 97,82 | 103,23 | 97,75 | 99,40 | 1,67% | - |
18.12.2020 | 97,05 | 99,38 | 95,68 | 97,77 | 2,16% | - |
17.12.2020 | 91,50 | 96,56 | 90,79 | 95,71 | 5,40% | - |
16.12.2020 | 90,83 | 91,96 | 90,19 | 90,80 | -1,20% | - |
15.12.2020 | 90,55 | 92,77 | 90,48 | 91,91 | 3,60% | - |
14.12.2020 | 91,59 | 91,67 | 88,71 | 88,71 | -4,75% | - |
11.12.2020 | 93,81 | 93,94 | 91,62 | 93,14 | -2,84% | - |
10.12.2020 | 93,74 | 96,45 | 93,74 | 95,86 | -4,68% | - |
09.12.2020 | 96,37 | 102,17 | 94,75 | 100,57 | 1,41% | - |
08.12.2020 | 93,36 | 101,54 | 93,36 | 99,18 | 6,64% | - |
07.12.2020 | 90,63 | 93,30 | 90,33 | 93,00 | -0,06% | - |
04.12.2020 | 93,25 | 95,32 | 88,01 | 93,06 | 1,37% | - |
03.12.2020 | 90,68 | 92,54 | 90,46 | 91,80 | -1,37% | - |
02.12.2020 | 90,11 | 93,08 | 89,03 | 93,08 | 3,44% | - |
01.12.2020 | 89,98 | 89,98 | 89,98 | 89,98 | -0,04% | - |
30.11.2020 | 91,01 | 91,54 | 88,52 | 90,02 | -2,25% | - |
27.11.2020 | 92,64 | 94,00 | 91,55 | 92,10 | 5,61% | - |
25.11.2020 | 86,59 | 89,63 | 86,31 | 87,21 | -2,82% | - |
24.11.2020 | 88,90 | 91,07 | 88,76 | 89,74 | 1,41% | - |
23.11.2020 | 84,65 | 89,21 | 84,65 | 88,49 | 8,04% | - |
20.11.2020 | 84,41 | 84,77 | 81,81 | 81,91 | 2,74% | - |
19.11.2020 | 75,86 | 80,88 | 75,86 | 79,72 | 9,75% | - |
18.11.2020 | 71,19 | 73,18 | 70,85 | 72,64 | 1,39% | - |
17.11.2020 | 69,95 | 71,92 | 69,76 | 71,64 | 0,77% | - |
16.11.2020 | 69,60 | 71,40 | 69,56 | 71,09 | 1,89% | - |
13.11.2020 | 71,16 | 71,16 | 68,73 | 69,77 | 1,54% | - |
12.11.2020 | 67,41 | 69,46 | 67,41 | 68,71 | 2,60% | - |
11.11.2020 | 66,12 | 68,36 | 65,67 | 66,97 | 5,37% | - |
10.11.2020 | 65,84 | 65,89 | 62,71 | 63,56 | -2,72% | - |
09.11.2020 | 65,34 | 65,34 | 65,34 | 65,34 | -8,07% | - |
06.11.2020 | 69,09 | 71,35 | 69,07 | 71,07 | 3,60% | - |
05.11.2020 | 66,49 | 68,88 | 66,49 | 68,60 | 7,15% | - |
04.11.2020 | 64,25 | 65,06 | 62,97 | 64,02 | -1,43% | - |
03.11.2020 | 64,83 | 64,97 | 64,83 | 64,95 | 2,67% | - |
02.11.2020 | 64,36 | 64,79 | 62,11 | 63,26 | -0,06% | - |
30.10.2020 | 62,27 | 63,81 | 0,00 | 63,30 | -0,13% | - |
29.10.2020 | 62,89 | 64,67 | 60,55 | 63,39 | -4,42% | - |
28.10.2020 | 66,32 | 66,32 | 66,32 | 66,32 | -4,69% | - |
27.10.2020 | 70,85 | 70,93 | 67,89 | 69,58 | -2,15% | - |
26.10.2020 | 71,39 | 71,75 | 70,05 | 71,11 | -2,05% | - |
23.10.2020 | 71,52 | 73,44 | 71,33 | 72,60 | -0,95% | - |
22.10.2020 | 72,90 | 73,30 | 71,65 | 73,30 | 0,60% | - |
21.10.2020 | 73,41 | 73,81 | 71,32 | 72,86 | -0,52% | - |
20.10.2020 | 74,59 | 74,93 | 72,90 | 73,24 | -0,93% | - |
19.10.2020 | 75,13 | 75,88 | 73,07 | 73,93 | 3,78% | - |
16.10.2020 | 71,62 | 72,23 | 71,16 | 71,24 | -0,31% | - |
15.10.2020 | 71,13 | 71,65 | 69,85 | 71,46 | 0,11% | - |
14.10.2020 | 72,61 | 72,91 | 71,07 | 71,38 | -0,36% | - |
13.10.2020 | 69,83 | 71,68 | 69,39 | 71,64 | 3,81% | - |
12.10.2020 | 70,01 | 70,08 | 68,59 | 69,01 | -0,67% | - |
09.10.2020 | 70,59 | 70,71 | 69,31 | 69,47 | 0,64% | - |
08.10.2020 | 68,46 | 69,35 | 68,12 | 69,03 | 1,48% | - |
07.10.2020 | 67,77 | 68,38 | 67,18 | 68,03 | 3,77% | - |
06.10.2020 | 65,55 | 67,73 | 65,27 | 65,56 | -1,15% | - |
05.10.2020 | 66,30 | 66,33 | 66,28 | 66,32 | 3,43% | - |