43,375€
0,52%
Echtzeit-Aktienkurs Kulicke & Soffa Industries Inc.
Bid:
Ask:
Aktienkurse zur Kulicke & Soffa Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,38 | 43,42 | 43,34 | 43,36 | 0,32% | - |
| 17.04.2024 | 44,65 | 44,84 | 42,63 | 43,22 | -3,28% | - |
| 16.04.2024 | 44,67 | 44,92 | 44,18 | 44,68 | -0,02% | - |
| 15.04.2024 | 45,04 | 45,31 | 44,25 | 44,69 | -0,49% | - |
| 12.04.2024 | 45,50 | 45,72 | 44,50 | 44,91 | -1,01% | - |
| 11.04.2024 | 44,54 | 45,58 | 44,36 | 45,37 | 1,87% | - |
| 10.04.2024 | 45,77 | 46,17 | 44,17 | 44,54 | -2,50% | - |
| 09.04.2024 | 44,84 | 45,75 | 44,67 | 45,68 | 1,85% | - |
| 08.04.2024 | 44,48 | 45,54 | 44,41 | 44,85 | 0,87% | - |
| 05.04.2024 | 44,50 | 45,23 | 44,42 | 44,46 | 0,25% | - |
| 04.04.2024 | 45,65 | 46,39 | 44,34 | 44,35 | -2,69% | - |
| 03.04.2024 | 45,52 | 46,03 | 44,58 | 45,58 | -0,25% | - |
| 02.04.2024 | 47,00 | 47,11 | 45,23 | 45,69 | -2,06% | - |
| 28.03.2024 | 45,83 | 47,18 | 45,18 | 46,65 | 1,74% | - |
| 27.03.2024 | 44,93 | 46,33 | 44,88 | 45,85 | 1,83% | - |
| 26.03.2024 | 45,23 | 45,60 | 44,78 | 45,03 | -0,33% | - |
| 25.03.2024 | 45,68 | 46,00 | 44,98 | 45,18 | -1,26% | - |
| 22.03.2024 | 45,43 | 46,10 | 45,28 | 45,75 | -0,92% | - |
| 21.03.2024 | 44,68 | 46,18 | 44,63 | 46,18 | 3,47% | - |
| 20.03.2024 | 43,53 | 45,25 | 43,40 | 44,63 | 1,25% | - |
| 19.03.2024 | 43,93 | 45,43 | 40,73 | 44,08 | -1,01% | - |
| 18.03.2024 | 43,93 | 45,20 | 43,18 | 44,53 | 2,47% | - |
| 15.03.2024 | 43,35 | 43,93 | 40,73 | 43,45 | -0,40% | - |
| 14.03.2024 | 44,53 | 45,00 | 40,83 | 43,63 | -1,86% | - |
| 13.03.2024 | 45,83 | 45,88 | 44,33 | 44,45 | -2,89% | - |
| 12.03.2024 | 44,83 | 46,08 | 41,23 | 45,78 | 2,40% | - |
| 11.03.2024 | 46,25 | 46,28 | 43,40 | 44,70 | -3,35% | - |
| 08.03.2024 | 47,25 | 48,05 | 46,03 | 46,25 | -2,22% | - |
| 07.03.2024 | 45,18 | 47,55 | 45,08 | 47,30 | 4,24% | - |
| 06.03.2024 | 44,98 | 45,93 | 44,93 | 45,38 | 1,34% | - |
| 05.03.2024 | 45,60 | 45,68 | 44,40 | 44,78 | -2,08% | - |
| 04.03.2024 | 45,10 | 46,13 | 44,83 | 45,73 | 1,44% | - |
| 01.03.2024 | 44,23 | 45,53 | 43,23 | 45,08 | 2,39% | - |
| 29.02.2024 | 44,33 | 44,75 | 39,83 | 44,03 | -0,90% | - |
| 28.02.2024 | 45,08 | 45,28 | 44,33 | 44,43 | -1,44% | - |
| 27.02.2024 | 45,00 | 45,93 | 44,98 | 45,08 | 0,00% | - |
| 26.02.2024 | 45,15 | 45,78 | 45,08 | 45,08 | -0,22% | - |
| 23.02.2024 | 45,58 | 46,08 | 44,80 | 45,18 | -0,88% | - |
| 22.02.2024 | 45,48 | 46,53 | 44,98 | 45,58 | 1,73% | - |
| 21.02.2024 | 44,83 | 44,88 | 43,98 | 44,80 | -0,50% | - |
| 20.02.2024 | 46,68 | 46,68 | 44,68 | 45,03 | -3,84% | - |
| 19.02.2024 | 46,80 | 46,93 | 46,73 | 46,83 | 0,11% | - |
| 16.02.2024 | 47,08 | 47,55 | 46,53 | 46,78 | -0,32% | - |
| 15.02.2024 | 46,20 | 47,18 | 45,78 | 46,93 | 1,73% | 100,00 |
| 14.02.2024 | 44,80 | 46,23 | 44,78 | 46,13 | 3,13% | - |
| 13.02.2024 | 46,55 | 46,58 | 44,48 | 44,73 | -4,08% | - |
| 12.02.2024 | 46,40 | 47,33 | 46,13 | 46,63 | 0,38% | 5.000,00 |
| 09.02.2024 | 44,13 | 46,98 | 44,13 | 46,45 | 5,27% | - |
| 08.02.2024 | 43,73 | 44,88 | 43,08 | 44,13 | 0,74% | - |
| 07.02.2024 | 44,20 | 44,45 | 43,38 | 43,80 | -1,02% | - |
| 06.02.2024 | 43,73 | 44,93 | 43,15 | 44,25 | 1,32% | - |
| 05.02.2024 | 42,68 | 44,03 | 41,83 | 43,68 | 2,22% | - |
| 02.02.2024 | 42,25 | 43,00 | 41,38 | 42,73 | 2,15% | - |
| 01.02.2024 | 45,40 | 47,48 | 41,78 | 41,83 | -10,10% | - |
| 31.01.2024 | 48,28 | 48,75 | 46,48 | 46,53 | -4,27% | - |
| 30.01.2024 | 49,55 | 49,70 | 48,58 | 48,60 | -1,87% | - |
| 29.01.2024 | 49,10 | 49,53 | 48,60 | 49,53 | 1,02% | - |
| 26.01.2024 | 50,10 | 50,85 | 48,90 | 49,03 | -3,68% | - |
| 25.01.2024 | 50,90 | 52,40 | 50,65 | 50,90 | -0,10% | - |
| 24.01.2024 | 50,85 | 51,55 | 49,65 | 50,95 | 0,49% | - |
| 23.01.2024 | 50,85 | 51,75 | 50,65 | 50,70 | -0,59% | - |
| 22.01.2024 | 49,43 | 51,05 | 49,23 | 51,00 | 3,87% | - |
| 19.01.2024 | 48,48 | 49,40 | 48,00 | 49,10 | 1,55% | - |
| 18.01.2024 | 46,63 | 48,63 | 46,58 | 48,35 | 3,70% | - |
| 17.01.2024 | 46,13 | 46,63 | 45,23 | 46,63 | 0,38% | - |
| 16.01.2024 | 45,98 | 47,08 | 45,73 | 46,45 | 0,60% | - |
| 15.01.2024 | 46,20 | 46,28 | 46,08 | 46,18 | 0,11% | - |
| 12.01.2024 | 46,28 | 46,83 | 45,83 | 46,13 | -0,32% | - |
| 11.01.2024 | 46,70 | 46,90 | 45,68 | 46,28 | -0,64% | - |
| 10.01.2024 | 46,65 | 47,08 | 45,53 | 46,58 | -0,32% | - |
| 09.01.2024 | 47,10 | 47,15 | 46,03 | 46,73 | -0,95% | - |
| 08.01.2024 | 46,38 | 47,33 | 46,28 | 47,18 | 1,40% | - |
| 05.01.2024 | 46,63 | 47,00 | 46,23 | 46,53 | -0,32% | - |
| 04.01.2024 | 46,85 | 47,10 | 46,00 | 46,68 | -0,32% | - |
| 03.01.2024 | 48,13 | 48,18 | 46,58 | 46,83 | -2,80% | - |
| 02.01.2024 | 49,63 | 49,73 | 47,93 | 48,18 | -3,79% | - |
| 29.12.2023 | 50,00 | 50,18 | 49,93 | 50,08 | 0,15% | - |
| 28.12.2023 | 50,23 | 50,75 | 49,78 | 50,00 | -0,20% | - |
| 27.12.2023 | 50,60 | 51,00 | 49,95 | 50,10 | -0,40% | - |
| 22.12.2023 | 49,48 | 50,65 | 49,38 | 50,30 | 1,51% | 4.000,00 |
| 21.12.2023 | 49,13 | 50,03 | 48,83 | 49,55 | 1,07% | 12,00 |
| 20.12.2023 | 50,00 | 50,50 | 49,03 | 49,03 | -2,15% | - |
| 19.12.2023 | 49,63 | 50,65 | 49,30 | 50,10 | 0,91% | - |
| 18.12.2023 | 50,23 | 50,60 | 49,58 | 49,65 | -1,29% | - |
| 15.12.2023 | 50,50 | 51,40 | 50,25 | 50,30 | -0,30% | - |
| 14.12.2023 | 49,43 | 50,80 | 48,98 | 50,45 | 2,49% | - |
| 13.12.2023 | 50,00 | 50,23 | 48,33 | 49,23 | -1,35% | - |
| 12.12.2023 | 49,33 | 49,90 | 48,68 | 49,90 | 1,32% | - |
| 11.12.2023 | 48,08 | 49,38 | 47,85 | 49,25 | 2,18% | - |
| 08.12.2023 | 47,85 | 48,80 | 47,65 | 48,20 | 0,73% | - |
| 07.12.2023 | 47,18 | 47,85 | 47,08 | 47,85 | 1,38% | - |
| 06.12.2023 | 47,25 | 48,13 | 47,15 | 47,20 | 0,27% | - |
| 05.12.2023 | 48,00 | 48,18 | 46,58 | 47,08 | -2,54% | - |
| 04.12.2023 | 48,08 | 48,38 | 47,38 | 48,30 | 2,77% | - |
| 01.12.2023 | 47,15 | 48,28 | 46,93 | 47,00 | -0,79% | - |
| 30.11.2023 | 47,15 | 47,58 | 46,88 | 47,38 | 0,74% | - |
| 29.11.2023 | 44,53 | 47,03 | 44,48 | 47,03 | 4,91% | - |
| 28.11.2023 | 46,00 | 46,03 | 44,53 | 44,83 | -2,45% | - |
| 27.11.2023 | 45,73 | 46,18 | 45,23 | 45,95 | 0,44% | - |
| 24.11.2023 | 45,98 | 47,08 | 45,50 | 45,75 | -0,60% | - |