Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,66 | 49,96 | 49,66 | 49,79 | 4,93% | - |
| 25.02.2021 | 49,12 | 49,37 | 46,30 | 47,45 | -5,43% | - |
| 24.02.2021 | 48,57 | 50,33 | 48,47 | 50,17 | 3,88% | - |
| 23.02.2021 | 46,30 | 48,57 | 45,83 | 48,30 | 3,36% | - |
| 22.02.2021 | 48,80 | 48,80 | 46,52 | 46,73 | -4,85% | - |
| 19.02.2021 | 50,09 | 50,10 | 48,85 | 49,11 | -0,97% | - |
| 18.02.2021 | 50,04 | 50,48 | 49,10 | 49,59 | -5,00% | - |
| 17.02.2021 | 49,68 | 52,58 | 49,62 | 52,20 | 2,42% | - |
| 16.02.2021 | 50,93 | 51,30 | 50,32 | 50,96 | 4,88% | - |
| 12.02.2021 | 48,47 | 49,02 | 48,28 | 48,59 | 0,82% | - |
| 11.02.2021 | 47,18 | 48,36 | 46,92 | 48,20 | 6,66% | - |
| 10.02.2021 | 44,24 | 45,68 | 0,00 | 45,19 | 3,68% | - |
| 09.02.2021 | 43,45 | 43,83 | 42,98 | 43,58 | 0,98% | - |
| 08.02.2021 | 43,56 | 43,94 | 42,59 | 43,16 | 0,48% | - |
| 05.02.2021 | 42,16 | 43,85 | 42,11 | 42,95 | 4,91% | - |
| 04.02.2021 | 40,85 | 40,97 | 40,85 | 40,94 | 9,70% | - |
| 03.02.2021 | 38,17 | 38,21 | 36,80 | 37,32 | -3,22% | - |
| 02.02.2021 | 37,21 | 38,68 | 37,08 | 38,56 | 2,36% | - |
| 01.02.2021 | 37,67 | 37,67 | 37,66 | 37,67 | 5,37% | - |
| 29.01.2021 | 36,95 | 36,97 | 35,58 | 35,75 | -3,26% | - |
| 28.01.2021 | 37,01 | 37,01 | 36,96 | 36,96 | 2,82% | - |
| 27.01.2021 | 36,41 | 36,44 | 35,68 | 35,94 | -1,94% | - |
| 26.01.2021 | 36,67 | 36,67 | 36,57 | 36,65 | -3,69% | - |
| 25.01.2021 | 39,44 | 39,56 | 37,73 | 38,06 | 0,32% | - |
| 22.01.2021 | 38,20 | 38,34 | 37,86 | 37,94 | -1,53% | - |
| 21.01.2021 | 38,53 | 38,72 | 38,13 | 38,53 | 0,13% | - |
| 20.01.2021 | 39,40 | 39,41 | 37,89 | 38,48 | -0,47% | - |
| 19.01.2021 | 38,15 | 38,87 | 38,14 | 38,66 | 1,67% | - |
| 15.01.2021 | 37,11 | 38,45 | 37,10 | 38,02 | -1,02% | - |
| 14.01.2021 | 38,48 | 38,81 | 38,26 | 38,41 | 2,93% | - |
| 13.01.2021 | 36,47 | 37,36 | 36,06 | 37,32 | 3,68% | - |
| 12.01.2021 | 35,83 | 36,09 | 35,59 | 35,99 | 0,66% | - |
| 11.01.2021 | 35,10 | 35,78 | 35,06 | 35,76 | 3,34% | - |
| 08.01.2021 | 34,70 | 35,19 | 34,03 | 34,60 | 0,99% | - |
| 07.01.2021 | 33,47 | 34,44 | 33,43 | 34,26 | 2,77% | - |
| 06.01.2021 | 33,34 | 33,34 | 33,34 | 33,34 | 0,68% | - |
| 05.01.2021 | 32,51 | 33,22 | 32,32 | 33,11 | 2,51% | - |
| 04.01.2021 | 33,01 | 33,01 | 32,10 | 32,30 | 1,41% | - |
| 31.12.2020 | 31,62 | 31,87 | 31,41 | 31,85 | 0,25% | - |
| 30.12.2020 | 32,50 | 32,57 | 31,68 | 31,77 | -0,06% | - |
| 29.12.2020 | 32,19 | 32,28 | 31,43 | 31,79 | -2,87% | - |
| 28.12.2020 | 33,12 | 33,61 | 31,97 | 32,73 | -0,53% | - |
| 24.12.2020 | 33,00 | 33,57 | 32,63 | 32,91 | -0,29% | - |
| 23.12.2020 | 32,87 | 33,21 | 32,23 | 33,00 | 0,55% | - |
| 22.12.2020 | 32,83 | 32,95 | 32,43 | 32,82 | 1,63% | - |
| 21.12.2020 | 32,21 | 32,35 | 31,81 | 32,30 | -1,85% | - |
| 18.12.2020 | 33,53 | 33,90 | 32,28 | 32,91 | -1,45% | - |
| 17.12.2020 | 33,39 | 33,56 | 33,10 | 33,39 | -0,65% | - |
| 16.12.2020 | 33,45 | 33,77 | 27,72 | 33,61 | -1,02% | - |
| 15.12.2020 | 34,06 | 34,12 | 29,78 | 33,96 | -5,02% | - |
| 14.12.2020 | 33,66 | 35,75 | 30,56 | 35,75 | 6,07% | - |
| 11.12.2020 | 33,63 | 33,71 | 33,29 | 33,71 | -3,05% | - |
| 10.12.2020 | 34,17 | 36,33 | 33,46 | 34,77 | 6,99% | - |
| 09.12.2020 | 33,15 | 33,41 | 32,08 | 32,50 | 1,10% | - |
| 08.12.2020 | 32,93 | 33,25 | 32,10 | 32,14 | -2,71% | - |
| 07.12.2020 | 32,60 | 33,28 | 32,60 | 33,04 | 2,56% | - |
| 04.12.2020 | 31,48 | 32,27 | 31,42 | 32,21 | 0,47% | - |
| 03.12.2020 | 31,48 | 32,06 | 31,10 | 32,06 | 3,57% | - |
| 02.12.2020 | 31,37 | 31,73 | 30,37 | 30,96 | -0,96% | - |
| 01.12.2020 | 31,37 | 31,43 | 30,80 | 31,26 | 2,96% | - |
| 30.11.2020 | 30,22 | 30,58 | 29,96 | 30,36 | -1,40% | - |
| 27.11.2020 | 30,76 | 31,36 | 29,99 | 30,79 | 2,63% | - |
| 25.11.2020 | 30,59 | 30,59 | 29,99 | 30,00 | -2,82% | - |
| 24.11.2020 | 30,29 | 31,27 | 30,24 | 30,87 | 0,80% | - |
| 23.11.2020 | 29,91 | 30,77 | 29,77 | 30,62 | 1,83% | - |
| 20.11.2020 | 30,68 | 30,85 | 30,03 | 30,07 | 2,42% | - |
| 19.11.2020 | 29,94 | 30,08 | 29,36 | 29,36 | -6,12% | - |
| 18.11.2020 | 30,22 | 31,49 | 30,16 | 31,28 | 5,27% | - |
| 17.11.2020 | 29,25 | 29,72 | 28,96 | 29,71 | 4,32% | - |
| 16.11.2020 | 28,22 | 28,97 | 28,22 | 28,48 | 0,33% | - |
| 13.11.2020 | 28,38 | 28,50 | 28,06 | 28,39 | 0,87% | - |
| 12.11.2020 | 28,10 | 28,58 | 27,72 | 28,14 | -1,68% | - |
| 11.11.2020 | 28,52 | 29,12 | 28,26 | 28,62 | 1,54% | - |
| 10.11.2020 | 27,99 | 28,81 | 27,70 | 28,19 | -1,11% | - |
| 09.11.2020 | 29,49 | 29,61 | 28,41 | 28,50 | 0,32% | - |
| 06.11.2020 | 28,51 | 28,56 | 27,84 | 28,41 | 0,21% | - |
| 05.11.2020 | 28,47 | 28,81 | 28,25 | 28,35 | 3,17% | - |
| 04.11.2020 | 26,87 | 27,58 | 0,00 | 27,48 | 2,12% | - |
| 03.11.2020 | 26,81 | 27,10 | 26,68 | 26,91 | 1,82% | - |
| 02.11.2020 | 26,70 | 26,87 | 26,27 | 26,43 | 1,61% | - |
| 30.10.2020 | 25,71 | 26,14 | 25,40 | 26,01 | -0,25% | - |
| 29.10.2020 | 25,59 | 26,13 | 25,55 | 26,08 | 2,23% | - |
| 28.10.2020 | 25,43 | 25,68 | 25,19 | 25,51 | -1,43% | - |
| 27.10.2020 | 26,20 | 26,20 | 25,84 | 25,88 | -1,07% | - |
| 26.10.2020 | 26,48 | 26,60 | 26,01 | 26,16 | -2,81% | - |
| 23.10.2020 | 26,95 | 27,00 | 26,57 | 26,91 | -0,99% | - |
| 22.10.2020 | 27,13 | 27,29 | 26,69 | 27,18 | -1,29% | - |
| 21.10.2020 | 27,17 | 27,54 | 0,00 | 27,54 | 2,38% | - |
| 20.10.2020 | 27,20 | 27,20 | 26,77 | 26,90 | -0,26% | - |
| 19.10.2020 | 27,18 | 27,36 | 0,00 | 26,97 | 0,15% | - |
| 16.10.2020 | 26,83 | 27,06 | 26,63 | 26,93 | 0,04% | - |
| 15.10.2020 | 26,61 | 27,01 | 0,00 | 26,92 | -1,72% | - |
| 14.10.2020 | 27,33 | 27,39 | 26,44 | 27,39 | -0,24% | - |
| 13.10.2020 | 26,19 | 27,66 | 25,91 | 27,45 | 9,12% | - |
| 12.10.2020 | 25,24 | 25,24 | 24,70 | 25,16 | 0,32% | - |
| 09.10.2020 | 25,18 | 25,48 | 24,94 | 25,08 | 1,99% | - |
| 08.10.2020 | 24,09 | 24,59 | 24,02 | 24,59 | 2,84% | - |
| 07.10.2020 | 24,27 | 24,27 | 23,75 | 23,91 | -0,17% | - |
| 06.10.2020 | 23,95 | 23,95 | 23,95 | 23,95 | 3,21% | - |
| 05.10.2020 | 23,18 | 23,49 | 23,18 | 23,20 | 5,79% | - |